iShares Edge High Yield Defensive Bond ETF (HYDB) Historical Stock Data
46.46 ↓0.08 (-0.17%)
As of May 8, 2024, 1:08pm EST.
Historical Data
In the past 30 trading days, HYDB is down -0.02% a day on average. There have been 14 days where iShares Edge High Yield Defensive Bond ETF closed green and 16 days where HYDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 46.60 | 46.54 | ↓$0.06 (-0.13%) | 46.46 | 46.60 | 85.05K |
| 2024-05-06 | 46.51 | 46.49 | ↓$0.02 (-0.04%) | 46.47 | 46.54 | 54.35K |
| 2024-05-03 | 46.47 | 46.42 | ↓$0.05 (-0.11%) | 46.34 | 46.52 | 63.81K |
| 2024-05-02 | 45.99 | 46.17 | ↑$0.18 (0.39%) | 45.92 | 46.21 | 103.27K |
| 2024-05-01 | 45.71 | 45.88 | ↑$0.17 (0.37%) | 45.66 | 46.08 | 169.61K |
| 2024-04-30 | 46.14 | 45.99 | ↓$0.15 (-0.33%) | 45.99 | 46.19 | 88.26K |
| 2024-04-29 | 46.21 | 46.27 | ↑$0.06 (0.13%) | 46.16 | 46.27 | 42.15K |
| 2024-04-26 | 46.04 | 46.13 | ↑$0.09 (0.20%) | 46.04 | 46.16 | 46.86K |
| 2024-04-25 | 45.89 | 45.98 | ↑$0.09 (0.20%) | 45.75 | 46.00 | 69.11K |
| 2024-04-24 | 46.17 | 46.09 | ↓$0.08 (-0.17%) | 45.99 | 46.17 | 62.53K |
| 2024-04-23 | 46.06 | 46.17 | ↑$0.11 (0.24%) | 46.02 | 46.21 | 58.38K |
| 2024-04-22 | 45.85 | 46.01 | ↑$0.16 (0.35%) | 45.84 | 46.01 | 77.04K |
| 2024-04-19 | 45.74 | 45.75 | ↑$0.01 (0.02%) | 45.70 | 45.79 | 100.82K |
| 2024-04-18 | 45.66 | 45.66 | ↑$0.00 (0.00%) | 45.54 | 45.68 | 121.63K |
| 2024-04-17 | 45.70 | 45.63 | ↓$0.07 (-0.15%) | 45.58 | 45.74 | 584.97K |
| 2024-04-16 | 45.69 | 45.56 | ↓$0.13 (-0.28%) | 45.51 | 45.69 | 63.27K |
| 2024-04-15 | 46.02 | 45.71 | ↓$0.31 (-0.67%) | 45.64 | 46.02 | 165.91K |
| 2024-04-12 | 45.99 | 45.90 | ↓$0.09 (-0.20%) | 45.85 | 46.00 | 233.67K |
| 2024-04-11 | 46.11 | 45.99 | ↓$0.12 (-0.26%) | 45.89 | 46.11 | 247.74K |
| 2024-04-10 | 46.13 | 46.04 | ↓$0.10 (-0.21%) | 45.92 | 46.18 | 306.15K |
| 2024-04-09 | 46.37 | 46.39 | ↑$0.02 (0.04%) | 46.32 | 46.44 | 87.82K |
| 2024-04-08 | 46.16 | 46.30 | ↑$0.14 (0.29%) | 46.16 | 46.31 | 81.05K |
| 2024-04-05 | 46.18 | 46.14 | ↓$0.04 (-0.09%) | 46.14 | 46.26 | 108.51K |
| 2024-04-04 | 46.38 | 46.22 | ↓$0.16 (-0.34%) | 46.15 | 46.40 | 110.24K |
| 2024-04-03 | 46.11 | 46.24 | ↑$0.13 (0.28%) | 46.09 | 46.28 | 87.98K |
| 2024-04-02 | 46.11 | 46.19 | ↑$0.08 (0.17%) | 46.07 | 46.19 | 144.60K |
| 2024-04-01 | 46.37 | 46.25 | ↓$0.13 (-0.27%) | 46.18 | 46.37 | 314.93K |
| 2024-03-28 | 46.75 | 46.72 | ↓$0.03 (-0.06%) | 46.69 | 46.79 | 123.80K |
| 2024-03-27 | 46.69 | 46.79 | ↑$0.10 (0.21%) | 46.63 | 46.80 | 110.46K |
| 2024-03-26 | 46.66 | 46.55 | ↓$0.11 (-0.24%) | 46.55 | 46.66 | 63.64K |
Create an account or log in to view more rows.
$HYDB lock and load
$HYDB Slapping that ask today
$HYDB what a horse shit show!
$HYDB BUY BUY BUY BUY
$HYDB let’s buy NOW!!!
$HYDB HOLDING STRONG FOR ALL OF YOU
$HYDB buy SHARES
$HYDB 5 minute looks sexy
$HYDB you wanna be a successful trader close your trades green
$HYDB going green