iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
47.58
-0.02 (-0.04%)
At close: Jan 12, 2026, 4:00 PM EST
47.56
-0.02 (-0.04%)
After-hours: Jan 12, 2026, 8:00 PM EST
HYDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 47.51 | 47.60 | 47.51 | 47.58 | 47.58 | -0.04% | 21,062 |
| Jan 9, 2026 | 47.59 | 47.64 | 47.59 | 47.60 | 47.60 | 0.04% | 20,388 |
| Jan 8, 2026 | 47.48 | 47.58 | 47.48 | 47.58 | 47.58 | 0.12% | 15,603 |
| Jan 7, 2026 | 47.57 | 47.60 | 47.52 | 47.53 | 47.53 | -0.05% | 23,640 |
| Jan 6, 2026 | 47.53 | 47.56 | 47.50 | 47.55 | 47.55 | 0.06% | 185,520 |
| Jan 5, 2026 | 47.42 | 47.53 | 47.42 | 47.52 | 47.52 | 0.25% | 12,023 |
| Jan 2, 2026 | 47.43 | 47.44 | 47.33 | 47.40 | 47.40 | 0.11% | 259,283 |
| Dec 31, 2025 | 47.42 | 47.43 | 47.35 | 47.35 | 47.35 | -0.08% | 12,325 |
| Dec 30, 2025 | 47.39 | 47.42 | 47.39 | 47.39 | 47.39 | 0.04% | 22,627 |
| Dec 29, 2025 | 47.35 | 47.40 | 47.35 | 47.37 | 47.37 | -0.06% | 120,158 |
| Dec 26, 2025 | 47.39 | 47.42 | 47.38 | 47.40 | 47.40 | -0.02% | 10,566 |
| Dec 24, 2025 | 47.30 | 47.41 | 47.30 | 47.41 | 47.41 | 0.25% | 10,658 |
| Dec 23, 2025 | 47.22 | 47.30 | 47.22 | 47.29 | 47.29 | 0.15% | 9,575 |
| Dec 22, 2025 | 47.23 | 47.23 | 47.15 | 47.22 | 47.22 | 0.11% | 2,217,609 |
| Dec 19, 2025 | 47.20 | 47.25 | 47.16 | 47.17 | 47.17 | -0.61% | 121,292 |
| Dec 18, 2025 | 47.46 | 47.47 | 47.39 | 47.46 | 47.19 | 0.27% | 131,888 |
| Dec 17, 2025 | 47.35 | 47.35 | 47.27 | 47.33 | 47.06 | -0.02% | 114,771 |
| Dec 16, 2025 | 47.32 | 47.37 | 47.28 | 47.34 | 47.07 | 0.02% | 106,339 |
| Dec 15, 2025 | 47.36 | 47.36 | 47.29 | 47.33 | 47.06 | 0.07% | 138,085 |
| Dec 12, 2025 | 47.37 | 47.37 | 47.27 | 47.30 | 47.03 | -0.18% | 202,315 |
| Dec 11, 2025 | 47.39 | 47.40 | 47.34 | 47.38 | 47.11 | -0.02% | 78,423 |
| Dec 10, 2025 | 47.21 | 47.41 | 47.19 | 47.39 | 47.12 | 0.35% | 158,805 |
| Dec 9, 2025 | 47.24 | 47.27 | 47.21 | 47.23 | 46.96 | -0.05% | 222,906 |
| Dec 8, 2025 | 47.36 | 47.36 | 47.21 | 47.25 | 46.98 | -0.20% | 104,769 |
| Dec 5, 2025 | 47.35 | 47.39 | 47.31 | 47.35 | 47.08 | -0.03% | 105,110 |
| Dec 4, 2025 | 47.36 | 47.36 | 47.26 | 47.36 | 47.09 | - | 111,215 |
| Dec 3, 2025 | 47.29 | 47.39 | 47.27 | 47.36 | 47.09 | 0.15% | 92,660 |
| Dec 2, 2025 | 47.24 | 47.30 | 47.22 | 47.29 | 47.02 | 0.18% | 147,229 |
| Dec 1, 2025 | 47.18 | 47.25 | 47.16 | 47.21 | 46.94 | -0.75% | 136,097 |
| Nov 28, 2025 | 47.59 | 47.62 | 47.55 | 47.56 | 47.02 | 0.02% | 61,337 |
| Nov 26, 2025 | 47.46 | 47.56 | 47.44 | 47.55 | 47.01 | 0.13% | 137,978 |
| Nov 25, 2025 | 47.29 | 47.49 | 47.28 | 47.49 | 46.95 | 0.44% | 473,765 |
| Nov 24, 2025 | 47.20 | 47.29 | 47.20 | 47.28 | 46.75 | 0.23% | 155,644 |
| Nov 21, 2025 | 47.09 | 47.18 | 47.04 | 47.17 | 46.64 | 0.39% | 268,210 |
| Nov 20, 2025 | 47.20 | 47.24 | 46.98 | 46.99 | 46.45 | -0.16% | 200,697 |
| Nov 19, 2025 | 47.07 | 47.14 | 47.01 | 47.06 | 46.53 | 0.06% | 2,020,943 |
| Nov 18, 2025 | 46.94 | 47.06 | 46.93 | 47.03 | 46.50 | -0.04% | 2,074,967 |
| Nov 17, 2025 | 47.10 | 47.15 | 47.00 | 47.05 | 46.52 | -0.20% | 156,397 |
| Nov 14, 2025 | 47.03 | 47.23 | 47.02 | 47.15 | 46.61 | 0.03% | 139,597 |
| Nov 13, 2025 | 47.24 | 47.25 | 47.08 | 47.13 | 46.60 | -0.38% | 322,824 |
| Nov 12, 2025 | 47.40 | 47.40 | 47.27 | 47.31 | 46.78 | -0.17% | 104,077 |
| Nov 11, 2025 | 47.32 | 47.40 | 47.32 | 47.39 | 46.85 | 0.15% | 96,822 |
| Nov 10, 2025 | 47.25 | 47.35 | 47.24 | 47.32 | 46.79 | 0.34% | 160,638 |
| Nov 7, 2025 | 47.11 | 47.16 | 47.02 | 47.16 | 46.63 | 0.06% | 123,702 |
| Nov 6, 2025 | 47.18 | 47.19 | 47.04 | 47.13 | 46.60 | -0.01% | 715,763 |
| Nov 5, 2025 | 47.09 | 47.15 | 47.09 | 47.14 | 46.60 | 0.14% | 148,354 |
| Nov 4, 2025 | 46.97 | 47.10 | 46.97 | 47.07 | 46.54 | -0.08% | 191,268 |
| Nov 3, 2025 | 47.24 | 47.24 | 47.10 | 47.11 | 46.58 | -0.88% | 191,181 |
| Oct 31, 2025 | 47.56 | 47.62 | 47.51 | 47.53 | 46.72 | 0.04% | 126,796 |
| Oct 30, 2025 | 47.48 | 47.59 | 47.47 | 47.51 | 46.70 | -0.21% | 249,454 |