Skip to main content
iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
46.69
-0.05 (-0.11%)
At close: Jun 26, 2026, 4:00 PM EDT
46.71
+0.02 (0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202646.7046.7846.6946.6946.69-0.11%13,292
Jun 25, 202646.7346.7846.7146.7446.740.02%16,401
Jun 24, 202646.7646.7946.7146.7346.730.06%11,727
Jun 23, 202646.6946.7746.6946.7046.70-0.11%16,968
Jun 22, 202646.7646.7746.7246.7546.75-0.11%19,853
Jun 18, 202646.7946.8046.7346.8046.800.30%13,331
Jun 17, 202646.7646.8246.6246.6646.66-0.28%38,525
Jun 16, 202646.8446.8746.7946.7946.79-0.12%24,487
Jun 15, 202646.9046.9046.8446.8546.850.15%15,562
Jun 12, 202646.7846.8146.7046.7846.780.03%101,334
Jun 11, 202646.5446.7946.5346.7646.760.56%127,081
Jun 10, 202646.5346.5946.4546.5046.50-0.21%143,848
Jun 9, 202646.5646.6546.4646.6046.600.24%143,282
Jun 8, 202646.5546.5646.4846.4946.490.04%152,154
Jun 5, 202646.5946.5946.4246.4746.47-0.45%150,684
Jun 4, 202646.6546.7046.6546.6846.680.11%168,745
Jun 3, 202646.6646.6646.5746.6346.63-0.21%182,420
Jun 2, 202646.6646.7346.6646.7346.730.17%455,490
Jun 1, 202646.6246.6646.5346.6546.65-0.15%126,148
May 29, 202646.9546.9946.9046.9846.720.19%213,350
May 28, 202646.8346.9446.8246.8946.630.02%340,603
May 27, 202646.9046.9246.8446.8846.62-0.04%107,546
May 26, 202646.8746.9146.8146.9046.640.28%209,583
May 22, 202646.8246.8346.7346.7746.510.02%306,192
May 21, 202646.6646.8346.6246.7646.500.11%346,820
May 20, 202646.4846.7246.4446.7146.450.60%225,525
May 19, 202646.4546.5046.3446.4346.17-0.19%236,158
May 18, 202646.5746.6246.4846.5246.26-163,322
May 15, 202646.5846.6046.5146.5246.26-0.41%130,691
May 14, 202646.7946.8446.7146.7146.45-0.10%195,326
May 13, 202646.7146.7846.6846.7646.500.01%157,876
May 12, 202646.7046.7546.6446.7546.49-0.13%247,031
May 11, 202646.8346.8946.8046.8146.55-0.17%188,828
May 8, 202646.7946.8946.7946.8946.630.28%183,219
May 7, 202646.9146.9646.7546.7646.50-0.40%795,507
May 6, 202646.8946.9746.8846.9546.690.32%204,241
May 5, 202646.7646.8446.7646.8046.540.19%252,960
May 4, 202646.8246.8246.6646.7146.45-0.34%181,571
May 1, 202646.8446.9346.8346.8746.610.12%471,590
Apr 30, 202646.9547.0946.9447.0846.550.30%125,907
Apr 29, 202647.0247.0246.8546.9446.42-0.28%133,146
Apr 28, 202647.0247.0847.0247.0746.54-0.11%225,014
Apr 27, 202647.0947.1447.0747.1246.590.06%99,113
Apr 24, 202647.0947.1447.0047.0946.560.04%160,861
Apr 23, 202647.1047.1646.9347.0746.54-0.11%197,670
Apr 22, 202647.1347.2447.0347.1246.590.19%204,398
Apr 21, 202647.1547.1546.9947.0346.50-0.32%398,472
Apr 20, 202647.1747.2147.1147.1846.65-0.04%215,583
Apr 17, 202647.1547.2547.1147.2046.670.49%539,669
Apr 16, 202647.1147.1146.9446.9746.45-0.25%534,079
Apr 15, 202647.1047.1047.0247.0946.56-0.02%133,212
Apr 14, 202646.9947.1446.9947.1046.570.27%186,043
Apr 13, 202646.7646.9846.7646.9846.450.38%252,338
Apr 10, 202646.9846.9846.7946.8046.27-0.27%100,734
Apr 9, 202646.8447.0046.7646.9246.400.13%312,495
Apr 8, 202647.0147.0146.7546.8646.340.60%118,811
Apr 7, 202646.5546.5946.3546.5846.06-298,028
Apr 6, 202646.4646.5846.4646.5846.060.24%352,454
Apr 2, 202646.2246.5046.2146.4745.950.25%656,520
Apr 1, 202646.3646.4046.2946.3645.840.24%699,017
Mar 31, 202646.2846.6246.2746.5245.730.95%211,643
Mar 30, 202646.2046.2346.0346.0845.290.11%190,892
Mar 27, 202646.0846.1245.9646.0345.25-0.32%129,528
Mar 26, 202646.3446.4246.1246.1845.39-0.67%182,692
Mar 25, 202646.4946.5746.4546.4945.700.35%276,501
Mar 24, 202646.3646.4546.2546.3345.54-0.25%483,144
Mar 23, 202646.4346.6046.3246.4545.650.66%382,791
Mar 20, 202646.5046.5046.1046.1445.35-0.90%400,751
Mar 19, 202646.2846.5946.2546.5645.770.26%259,905
Mar 18, 202646.6546.6646.4446.4445.65-0.57%248,438
Mar 17, 202646.6046.7446.6046.7145.910.42%976,165
Mar 16, 202646.5546.6446.5046.5145.720.28%588,668
Mar 13, 202646.6146.6746.3246.3845.59-0.19%832,869
Mar 12, 202646.6946.6946.4546.4745.68-0.64%515,485
Mar 11, 202646.9046.9346.7446.7745.97-0.40%1,262,764
Mar 10, 202646.9747.1446.9546.9646.16-0.06%560,591
Mar 9, 202646.6847.0246.6846.9946.190.38%133,606
Mar 6, 202646.8646.9546.7846.8146.01-0.36%172,772
Mar 5, 202647.1147.1746.9346.9846.18-0.51%317,192
Mar 4, 202647.1347.2647.1347.2246.420.19%148,608
Mar 3, 202647.0747.2046.9747.1346.33-0.19%189,788
Mar 2, 202647.1047.2947.0947.2246.42-0.08%468,664
Feb 27, 202647.5247.5647.4947.5246.45-0.19%106,668
Feb 26, 202647.6247.6247.5347.6146.54-0.02%187,093
Feb 25, 202647.5647.6247.5647.6246.550.17%105,517
Feb 24, 202647.5647.5847.4847.5446.47-0.08%142,865
Feb 23, 202647.6047.6347.5447.5846.51-0.12%118,254
Feb 20, 202647.5747.6447.5747.6446.560.05%103,462
Feb 19, 202647.5647.6147.5147.6146.540.02%112,266
Feb 18, 202647.5447.6247.5347.6046.530.11%140,194
Feb 17, 202647.5547.5947.5047.5546.48-0.04%120,182
Feb 13, 202647.5547.6347.5547.5746.500.07%113,233
Feb 12, 202647.5947.6447.5047.5446.47-0.07%121,032
Feb 11, 202647.5847.5947.4947.5746.500.04%134,631
Feb 10, 202647.5947.6347.5547.5546.480.01%127,827
Feb 9, 202647.4847.5647.4747.5546.480.11%126,646
Feb 6, 202647.4347.5047.4247.5046.430.29%96,188
Feb 5, 202647.3847.4147.3347.3646.30-0.06%176,589
Feb 4, 202647.4447.4647.3447.3946.32-0.13%136,043
Feb 3, 202647.4547.6947.3247.4546.38-0.04%282,212