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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 45.82 | 45.70 | ↓$0.12 (-0.27%) | 45.67 | 45.82 | 4.80K |
| 2022-07-01 | 43.37 | 43.58 | ↑$0.21 (0.48%) | 43.37 | 43.75 | 8.58K |
| 2022-05-04 | 46.85 | 47.38 | ↑$0.53 (1.13%) | 46.73 | 47.38 | 14.38K |
| 2022-05-03 | 46.73 | 46.81 | ↑$0.08 (0.17%) | 46.73 | 46.91 | 20.14K |
| 2022-03-25 | 48.45 | 48.18 | ↓$0.27 (-0.55%) | 48.14 | 48.45 | 16.60K |
| 2022-03-11 | 48.20 | 47.75 | ↓$0.45 (-0.93%) | 47.75 | 48.19 | 18.32K |
| 2022-03-08 | 48.37 | 48.25 | ↓$0.13 (-0.26%) | 48.22 | 48.47 | 14.32K |
| 2022-03-04 | 48.88 | 48.73 | ↓$0.15 (-0.31%) | 48.72 | 48.98 | 12.85K |
| 2022-03-01 | 49.28 | 49.03 | ↓$0.25 (-0.51%) | 48.96 | 49.28 | 10.53K |
| 2022-02-24 | 48.63 | 49.02 | ↑$0.39 (0.80%) | 48.53 | 49.06 | 36.56K |
| 2022-02-14 | 48.94 | 48.91 | ↓$0.03 (-0.06%) | 48.77 | 49.07 | 14.82K |
| 2022-02-04 | 49.67 | 49.57 | ↓$0.10 (-0.20%) | 49.33 | 49.67 | 54.40K |
| 2022-01-24 | 50.24 | 50.46 | ↑$0.22 (0.44%) | 50.21 | 50.53 | 25.82K |
| 2022-01-14 | 50.84 | 50.85 | ↑$0.01 (0.02%) | 50.79 | 50.96 | 83.44K |
| 2022-01-12 | 51.03 | 51.01 | ↓$0.02 (-0.03%) | 51.01 | 51.11 | 13.50K |
| 2022-01-07 | 50.85 | 50.89 | ↑$0.04 (0.08%) | 50.79 | 50.92 | 18.13K |
| 2022-01-04 | 51.22 | 51.36 | ↑$0.14 (0.27%) | 51.21 | 51.40 | 132.48K |
| 2021-12-29 | 51.46 | 51.44 | ↓$0.02 (-0.04%) | 51.32 | 51.49 | 8.70K |
| 2021-12-28 | 51.56 | 51.51 | ↓$0.05 (-0.10%) | 51.46 | 51.71 | 115.45K |
| 2021-12-21 | 51.19 | 51.18 | ↓$0.01 (-0.01%) | 51.11 | 51.20 | 9.73K |
| 2021-12-14 | 51.23 | 51.19 | ↓$0.04 (-0.09%) | 51.11 | 51.25 | 9.25K |
| 2021-11-22 | 51.47 | 51.30 | ↓$0.17 (-0.33%) | 51.28 | 51.58 | 70.47K |
| 2021-11-18 | 51.49 | 51.43 | ↓$0.07 (-0.13%) | 51.45 | 51.54 | 15.84K |
| 2021-11-15 | 51.58 | 51.55 | ↓$0.03 (-0.06%) | 51.52 | 51.61 | 41.98K |
| 2021-11-10 | 51.77 | 51.66 | ↓$0.11 (-0.21%) | 51.51 | 51.80 | 15.75K |
| 2021-08-06 | 51.70 | 51.65 | ↓$0.05 (-0.11%) | 51.63 | 51.71 | 15.10K |
| 2021-08-05 | 51.66 | 51.60 | ↓$0.06 (-0.11%) | 51.54 | 51.66 | 11.30K |
| 2021-08-04 | 51.60 | 51.57 | ↓$0.04 (-0.07%) | 51.53 | 51.61 | 16.60K |
| 2021-08-03 | 51.71 | 51.65 | ↓$0.06 (-0.12%) | 51.60 | 51.71 | 16.10K |
| 2021-08-02 | 51.84 | 51.64 | ↓$0.20 (-0.39%) | 51.64 | 51.84 | 10.70K |
Create an account or log in to view more rows.
$HYDB HERE WE GO
$HYDB I’ll be buying more if this dips!
$HYDB just waiting ….
$HYDB oversold
$HYDB bought more