iShares Edge High Yield Defensive Bond ETF (HYDB) Historical Stock Data
47.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYDB is up 0.03% a day on average. There have been 16 days where iShares Edge High Yield Defensive Bond ETF closed green and 14 days where HYDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 47.46 | 47.46 | ↑$0.00 (0.00%) | 47.39 | 47.47 | 129.88K |
| 2025-12-17 | 47.35 | 47.33 | ↓$0.02 (-0.04%) | 47.27 | 47.35 | 112.73K |
| 2025-12-16 | 47.32 | 47.34 | ↑$0.02 (0.04%) | 47.28 | 47.37 | 106.34K |
| 2025-12-15 | 47.36 | 47.33 | ↓$0.03 (-0.06%) | 47.29 | 47.36 | 138.09K |
| 2025-12-12 | 47.37 | 47.30 | ↓$0.07 (-0.16%) | 47.27 | 47.37 | 202.32K |
| 2025-12-11 | 47.39 | 47.38 | ↓$0.01 (-0.02%) | 47.34 | 47.40 | 76.76K |
| 2025-12-10 | 47.21 | 47.39 | ↑$0.18 (0.38%) | 47.20 | 47.41 | 156.09K |
| 2025-12-09 | 47.24 | 47.23 | ↓$0.02 (-0.03%) | 47.21 | 47.27 | 217.86K |
| 2025-12-08 | 47.36 | 47.25 | ↓$0.11 (-0.23%) | 47.21 | 47.36 | 104.77K |
| 2025-12-05 | 47.35 | 47.35 | ↓$0.01 (-0.01%) | 47.31 | 47.39 | 101.62K |
| 2025-12-04 | 47.36 | 47.36 | ↑$0.00 (0.00%) | 47.26 | 47.36 | 108.31K |
| 2025-12-03 | 47.29 | 47.36 | ↑$0.07 (0.15%) | 47.27 | 47.39 | 88.50K |
| 2025-12-02 | 47.24 | 47.29 | ↑$0.05 (0.11%) | 47.22 | 47.30 | 144.51K |
| 2025-12-01 | 47.18 | 47.21 | ↑$0.02 (0.05%) | 47.16 | 47.25 | 135.14K |
| 2025-11-28 | 47.59 | 47.56 | ↓$0.03 (-0.06%) | 47.55 | 47.62 | 61.33K |
| 2025-11-26 | 47.46 | 47.55 | ↑$0.09 (0.19%) | 47.44 | 47.56 | 136.19K |
| 2025-11-25 | 47.29 | 47.49 | ↑$0.20 (0.42%) | 47.28 | 47.49 | 471.17K |
| 2025-11-24 | 47.20 | 47.28 | ↑$0.08 (0.17%) | 47.20 | 47.29 | 155.01K |
| 2025-11-21 | 47.09 | 47.17 | ↑$0.08 (0.17%) | 47.03 | 47.18 | 264.74K |
| 2025-11-20 | 47.20 | 46.99 | ↓$0.22 (-0.46%) | 46.98 | 47.24 | 200.70K |
| 2025-11-19 | 47.07 | 47.06 | ↓$0.01 (-0.02%) | 47.01 | 47.14 | 2.02M |
| 2025-11-18 | 46.94 | 47.03 | ↑$0.09 (0.19%) | 46.93 | 47.06 | 2.06M |
| 2025-11-17 | 47.10 | 47.05 | ↓$0.05 (-0.11%) | 47.00 | 47.14 | 152.76K |
| 2025-11-14 | 47.03 | 47.15 | ↑$0.12 (0.24%) | 47.02 | 47.23 | 139.36K |
| 2025-11-13 | 47.24 | 47.13 | ↓$0.11 (-0.23%) | 47.08 | 47.25 | 317.62K |
| 2025-11-12 | 47.40 | 47.31 | ↓$0.09 (-0.19%) | 47.27 | 47.40 | 103.48K |
| 2025-11-11 | 47.32 | 47.39 | ↑$0.07 (0.15%) | 47.32 | 47.40 | 96.80K |
| 2025-11-10 | 47.25 | 47.32 | ↑$0.07 (0.15%) | 47.24 | 47.35 | 160.32K |
| 2025-11-07 | 47.11 | 47.16 | ↑$0.05 (0.11%) | 47.02 | 47.16 | 121.90K |
| 2025-11-06 | 47.18 | 47.13 | ↓$0.05 (-0.11%) | 47.04 | 47.19 | 712.06K |
Create an account or log in to view more rows.
$HYDB LETS GOOOOOOOO!!!!!!!
$HYDB lol who sold
$HYDB out of the way
$HYDB bear trap
$HYDB This is just getting warmed up.
$HYDB another bear trap
$HYDB the greatest stock of all time
will not bow to the shorts
oh yeah
$HYDB diversified
$HYDB wtf is going on?
$HYDB when is earnings