iShares Edge High Yield Defensive Bond ETF (HYDB) Historical Stock Data

45.70 ↑0.00 (0.00%)
As of Market Close on August 2nd, 2022.

Historical Data

In the past 30 trading days, HYDB is down -0.05% a day on average. There have been 8 days where iShares Edge High Yield Defensive Bond ETF closed green and 22 days where HYDB closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0245.8245.70↓$0.12 (-0.27%)45.6745.824.80K
2022-07-0143.3743.58↑$0.21 (0.48%)43.3743.758.58K
2022-05-0446.8547.38↑$0.53 (1.13%)46.7347.3814.38K
2022-05-0346.7346.81↑$0.08 (0.17%)46.7346.9120.14K
2022-03-2548.4548.18↓$0.27 (-0.55%)48.1448.4516.60K
2022-03-1148.2047.75↓$0.45 (-0.93%)47.7548.1918.32K
2022-03-0848.3748.25↓$0.13 (-0.26%)48.2248.4714.32K
2022-03-0448.8848.73↓$0.15 (-0.31%)48.7248.9812.85K
2022-03-0149.2849.03↓$0.25 (-0.51%)48.9649.2810.53K
2022-02-2448.6349.02↑$0.39 (0.80%)48.5349.0636.56K
2022-02-1448.9448.91↓$0.03 (-0.06%)48.7749.0714.82K
2022-02-0449.6749.57↓$0.10 (-0.20%)49.3349.6754.40K
2022-01-2450.2450.46↑$0.22 (0.44%)50.2150.5325.82K
2022-01-1450.8450.85↑$0.01 (0.02%)50.7950.9683.44K
2022-01-1251.0351.01↓$0.02 (-0.03%)51.0151.1113.50K
2022-01-0750.8550.89↑$0.04 (0.08%)50.7950.9218.13K
2022-01-0451.2251.36↑$0.14 (0.27%)51.2151.40132.48K
2021-12-2951.4651.44↓$0.02 (-0.04%)51.3251.498.70K
2021-12-2851.5651.51↓$0.05 (-0.10%)51.4651.71115.45K
2021-12-2151.1951.18↓$0.01 (-0.01%)51.1151.209.73K
2021-12-1451.2351.19↓$0.04 (-0.09%)51.1151.259.25K
2021-11-2251.4751.30↓$0.17 (-0.33%)51.2851.5870.47K
2021-11-1851.4951.43↓$0.07 (-0.13%)51.4551.5415.84K
2021-11-1551.5851.55↓$0.03 (-0.06%)51.5251.6141.98K
2021-11-1051.7751.66↓$0.11 (-0.21%)51.5151.8015.75K
2021-08-0651.7051.65↓$0.05 (-0.11%)51.6351.7115.10K
2021-08-0551.6651.60↓$0.06 (-0.11%)51.5451.6611.30K
2021-08-0451.6051.57↓$0.04 (-0.07%)51.5351.6116.60K
2021-08-0351.7151.65↓$0.06 (-0.12%)51.6051.7116.10K
2021-08-0251.8451.64↓$0.20 (-0.39%)51.6451.8410.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$HYDB bought more

0 Like Report