Indicators

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

46.41 +0.17 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.24	47.24	46.87	46.87	7,212	-0.52(-1.09%)
Apr 28, 2022	47.20	47.39	47.13	47.38	5,995	+0.22(+0.47%)
Apr 27, 2022	47.43	47.45	47.15	47.16	14,650	-0.19(-0.40%)
Apr 26, 2022	47.69	47.69	47.35	47.35	11,158	-0.24(-0.51%)
Apr 25, 2022	47.38	47.62	47.33	47.59	26,424	+0.25(+0.53%)
Apr 22, 2022	47.51	47.51	47.32	47.34	12,341	-0.18(-0.37%)
Apr 21, 2022	47.88	47.91	47.52	47.52	7,432	-0.26(-0.54%)
Apr 20, 2022	47.76	47.85	47.71	47.78	13,218	+0.10(+0.21%)
Apr 19, 2022	47.60	47.76	47.60	47.68	11,054	-0.03(-0.06%)
Apr 18, 2022	47.70	47.76	47.44	47.71	563,453	-0.04(-0.09%)
Apr 14, 2022	48.06	48.06	47.61	47.75	5,026	-0.29(-0.61%)
Apr 13, 2022	47.79	48.05	47.79	48.05	17,839	+0.26(+0.54%)
Apr 12, 2022	47.76	47.96	47.73	47.79	15,376	+0.31(+0.66%)
Apr 11, 2022	47.61	47.66	47.43	47.47	12,990	-0.40(-0.83%)
Apr 08, 2022	47.87	47.98	47.87	47.87	10,275	-0.11(-0.23%)
Apr 07, 2022	48.14	48.16	47.98	47.98	11,403	-0.08(-0.17%)
Apr 06, 2022	48.04	48.32	47.99	48.06	8,321	-0.31(-0.65%)
Apr 05, 2022	48.92	48.92	48.37	48.37	8,156	-0.51(-1.04%)
Apr 04, 2022	48.59	48.88	48.58	48.88	5,289	+0.33(+0.68%)

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.