Indicators

High Yield Defensive Bond Ishares Edge ETF (NY: HYDB )

46.41 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.96	49.98	48.96	49.91	21,400	+0.15(+0.29%)
Feb 27, 2020	49.96	50.14	49.76	49.76	7,186	-0.72(-1.42%)
Feb 26, 2020	50.46	50.48	50.25	50.48	4,151	+0.14(+0.28%)
Feb 25, 2020	50.87	50.87	50.34	50.34	4,719	-0.30(-0.59%)
Feb 24, 2020	50.67	50.73	50.56	50.64	6,799	-0.47(-0.92%)
Feb 21, 2020	51.03	51.11	51.03	51.11	10,900	-0.01(-0.03%)
Feb 20, 2020	51.03	51.12	51.03	51.12	3,428	+0.00(+0.01%)
Feb 19, 2020	51.10	51.16	51.09	51.12	7,425	+0.06(+0.12%)
Feb 18, 2020	51.00	51.08	51.00	51.06	5,553	+0.01(+0.02%)
Feb 14, 2020	51.07	51.07	51.00	51.05	1,100	-0.01(-0.02%)
Feb 13, 2020	51.07	51.11	51.03	51.06	3,857	-0.05(-0.09%)
Feb 12, 2020	51.00	51.11	50.97	51.11	2,987	+0.19(+0.37%)
Feb 11, 2020	50.93	50.94	50.88	50.92	3,093	+0.15(+0.29%)
Feb 10, 2020	50.76	50.79	50.74	50.77	3,667	+0.08(+0.16%)
Feb 07, 2020	50.68	50.72	50.68	50.69	6,900	-0.05(-0.11%)
Feb 06, 2020	50.65	50.76	50.65	50.74	2,866	+0.09(+0.18%)
Feb 05, 2020	50.68	50.69	50.63	50.65	4,236	+0.12(+0.25%)
Feb 04, 2020	50.54	50.54	50.47	50.53	11,242	+0.17(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.