Skip to main content
iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
47.07
-0.05 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.0247.0747.0247.0747.07-0.11%20,011
Apr 27, 202647.0947.1347.0747.1247.120.06%10,155
Apr 24, 202647.0947.1447.0047.0947.090.04%30,373
Apr 23, 202647.1047.1546.9447.0747.07-0.11%34,507
Apr 22, 202647.1347.1547.0847.1247.120.19%20,141
Apr 21, 202647.1547.1547.0047.0347.03-0.32%58,589
Apr 20, 202647.1747.2047.1147.1847.18-0.04%34,216
Apr 17, 202647.1547.2547.1247.2047.200.49%77,809
Apr 16, 202647.1147.1146.9446.9746.97-0.25%28,096
Apr 15, 202647.1047.1047.0247.0947.09-0.02%133,212
Apr 14, 202646.9947.1346.9947.1047.100.27%25,856
Apr 13, 202646.7646.9846.7646.9846.980.38%252,338
Apr 10, 202646.9846.9846.7946.8046.80-0.27%15,049
Apr 9, 202646.8446.9946.7746.9246.920.13%21,699
Apr 8, 202647.0147.0146.7546.8646.860.60%35,597
Apr 7, 202646.5546.5946.3646.5846.58-41,242
Apr 6, 202646.4646.5846.4646.5846.580.24%35,257
Apr 2, 202646.2246.5046.2146.4746.470.25%25,162
Apr 1, 202646.3646.4046.2946.3646.36-0.35%699,017
Mar 31, 202646.2846.6246.2746.5246.240.95%211,643
Mar 30, 202646.2046.2346.0346.0845.810.11%190,892
Mar 27, 202646.0846.1245.9646.0345.76-0.32%129,528
Mar 26, 202646.3446.4246.1246.1845.91-0.67%182,692
Mar 25, 202646.4946.5746.4546.4946.210.35%276,501
Mar 24, 202646.3646.4546.2546.3346.05-0.25%483,144
Mar 23, 202646.4346.6046.3246.4546.170.66%382,791
Mar 20, 202646.5046.5046.1046.1445.87-0.90%400,751
Mar 19, 202646.2846.5946.2546.5646.280.26%259,905
Mar 18, 202646.6546.6646.4446.4446.16-0.57%248,438
Mar 17, 202646.6046.7446.6046.7146.430.42%976,165
Mar 16, 202646.5546.6446.5046.5146.230.28%588,668
Mar 13, 202646.6146.6746.3246.3846.10-0.19%832,869
Mar 12, 202646.6946.6946.4546.4746.19-0.64%515,485
Mar 11, 202646.9046.9346.7446.7746.49-0.40%1,262,764
Mar 10, 202646.9747.1446.9546.9646.68-0.06%560,591
Mar 9, 202646.6847.0246.6846.9946.710.38%133,606
Mar 6, 202646.8646.9546.7846.8146.53-0.36%172,772
Mar 5, 202647.1147.1746.9346.9846.70-0.51%317,192
Mar 4, 202647.1347.2647.1347.2246.940.19%148,608
Mar 3, 202647.0747.2046.9747.1346.85-0.19%189,788
Mar 2, 202647.1047.2947.0947.2246.94-0.63%468,664
Feb 27, 202647.5247.5647.4947.5246.98-0.19%106,668
Feb 26, 202647.6247.6247.5347.6147.06-0.02%187,093
Feb 25, 202647.5647.6247.5647.6247.070.17%105,517
Feb 24, 202647.5647.5847.4847.5447.00-0.08%142,865
Feb 23, 202647.6047.6347.5447.5847.04-0.12%118,254
Feb 20, 202647.5747.6447.5747.6447.090.05%103,462
Feb 19, 202647.5647.6147.5147.6147.060.02%112,266
Feb 18, 202647.5447.6247.5347.6047.060.11%140,194
Feb 17, 202647.5547.5947.5047.5547.01-0.04%120,182
Feb 13, 202647.5547.6347.5547.5747.030.07%113,233
Feb 12, 202647.5947.6447.5047.5446.99-0.07%121,032
Feb 11, 202647.5847.5947.4947.5747.030.04%134,631
Feb 10, 202647.5947.6347.5547.5547.010.01%127,827
Feb 9, 202647.4847.5647.4747.5547.000.11%126,646
Feb 6, 202647.4347.5047.4247.5046.950.29%96,188
Feb 5, 202647.3847.4147.3347.3646.82-0.06%176,589
Feb 4, 202647.4447.4647.3447.3946.85-0.13%136,043
Feb 3, 202647.4547.6947.3247.4546.91-0.04%282,212
Feb 2, 202647.4147.4947.4147.4746.93-0.50%110,039
Jan 30, 202647.6447.7447.6347.7146.900.06%149,086
Jan 29, 202647.6647.6847.5847.6846.870.08%144,114
Jan 28, 202647.6947.6947.6247.6446.83-0.06%141,593
Jan 27, 202647.6747.7047.6547.6746.860.02%126,940
Jan 26, 202647.6747.6847.6247.6646.850.11%186,959
Jan 23, 202647.6347.6547.5647.6146.80-0.10%261,261
Jan 22, 202647.6547.7047.6447.6646.850.05%164,008
Jan 21, 202647.5247.6747.5247.6446.820.24%177,254
Jan 20, 202647.3747.5247.3647.5246.71-0.19%292,570
Jan 16, 202647.6047.6247.5747.6146.800.12%182,119
Jan 15, 202647.6147.6147.5247.5646.74-0.03%2,043,910
Jan 14, 202647.5347.5747.4747.5746.760.04%227,655
Jan 13, 202647.5747.5747.4747.5546.74-0.06%144,412
Jan 12, 202647.5147.6147.5147.5846.77-0.04%116,449
Jan 9, 202647.5947.6547.5847.6046.790.04%251,065
Jan 8, 202647.4847.5847.4747.5846.770.12%125,583
Jan 7, 202647.5747.6147.5147.5346.72-0.05%740,541
Jan 6, 202647.5347.5647.5047.5546.740.06%185,520
Jan 5, 202647.4247.5447.4247.5246.710.25%419,500
Jan 2, 202647.4347.4447.3347.4046.590.11%259,283
Dec 31, 202547.4247.4447.3547.3546.54-0.08%146,298
Dec 30, 202547.3947.4347.3947.3946.580.04%187,891
Dec 29, 202547.3547.4047.3547.3746.56-0.06%120,158
Dec 26, 202547.3947.4347.3747.4046.59-0.02%85,166
Dec 24, 202547.3047.4147.3047.4146.600.25%86,302
Dec 23, 202547.2247.3047.2247.2946.480.15%123,843
Dec 22, 202547.2347.2347.1547.2246.420.11%2,217,609
Dec 19, 202547.2047.2547.1647.1746.37-0.61%121,292
Dec 18, 202547.4647.4747.3947.4646.390.27%131,888
Dec 17, 202547.3547.3547.2747.3346.26-0.02%114,771
Dec 16, 202547.3247.3747.2847.3446.270.02%106,339
Dec 15, 202547.3647.3647.2947.3346.260.07%138,085
Dec 12, 202547.3747.3747.2747.3046.23-0.18%202,315
Dec 11, 202547.3947.4047.3447.3846.31-0.02%78,423
Dec 10, 202547.2147.4147.1947.3946.320.35%158,805
Dec 9, 202547.2447.2747.2147.2346.16-0.05%222,906
Dec 8, 202547.3647.3647.2147.2546.18-0.20%104,769
Dec 5, 202547.3547.3947.3147.3546.28-0.03%105,110
Dec 4, 202547.3647.3647.2647.3646.29-111,215
Dec 3, 202547.2947.3947.2747.3646.290.15%92,660