Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.45 +0.11 (+0.24%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 49.51 49.51 49.51 49.51 2 +0.00(+0.00%)
Apr 27, 2018 49.51 49.51 49.51 49.51 0 +0.00(+0.00%)
Apr 26, 2018 49.51 49.51 49.51 49.51 24 +0.00(+0.00%)
Apr 25, 2018 49.57 49.57 49.51 49.51 300 -0.24(-0.48%)
Apr 24, 2018 49.75 49.75 49.75 49.75 20 +0.00(+0.00%)
Apr 23, 2018 49.83 49.88 49.75 49.75 889 -0.31(-0.62%)
Apr 20, 2018 50.06 50.06 50.06 50.06 10 +0.00(+0.00%)
Apr 19, 2018 50.06 50.06 50.06 50.06 208 -0.12(-0.24%)
Apr 18, 2018 50.18 50.18 50.18 50.18 150 -0.01(-0.02%)
Apr 17, 2018 50.19 50.19 50.19 50.19 14 +0.00(+0.00%)
Apr 16, 2018 50.19 50.19 50.19 50.19 466 +0.14(+0.28%)
Apr 13, 2018 50.04 50.05 50.05 50.05 337 +0.17(+0.34%)
Apr 12, 2018 49.88 49.88 49.88 49.88 0 +0.00(+0.00%)
Apr 11, 2018 49.88 49.88 49.88 49.88 2 +0.20(+0.40%)
Apr 10, 2018 49.68 49.68 49.68 49.68 1 +0.01(+0.02%)
Apr 09, 2018 49.67 49.67 49.67 49.67 416 +0.06(+0.12%)
Apr 06, 2018 49.61 49.61 49.61 49.61 0 +0.00(+0.00%)
Apr 05, 2018 49.61 49.61 49.61 49.61 1,003 +0.30(+0.61%)
Apr 04, 2018 49.31 49.31 49.31 49.31 55 -0.10(-0.20%)
Apr 03, 2018 49.41 49.41 49.41 49.41 223 -0.10(-0.20%)
Apr 02, 2018 49.51 49.51 49.51 49.51 200 -0.24(-0.48%)
Mar 29, 2018 49.75 49.75 49.75 0 +0.22(+0.45%)
Mar 28, 2018 49.53 49.53 49.53 49.53 10 +0.00(+0.00%)
Mar 27, 2018 49.53 49.53 49.53 49.53 0 +0.00(+0.00%)
Mar 26, 2018 49.53 49.53 49.53 49.53 57 +0.00(+0.00%)
Mar 23, 2018 49.53 49.53 49.53 49.53 600 -0.22(-0.45%)
Mar 22, 2018 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Mar 21, 2018 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Mar 20, 2018 49.75 49.75 49.75 49.75 100 -0.20(-0.40%)
Mar 19, 2018 49.95 49.95 49.95 49.95 40 +0.00(+0.00%)
Mar 16, 2018 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Mar 15, 2018 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Mar 14, 2018 49.95 49.95 49.95 49.95 3 +0.00(+0.00%)
Mar 13, 2018 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Mar 12, 2018 49.95 49.95 49.95 49.95 290 +0.08(+0.16%)
Mar 09, 2018 49.87 49.87 49.87 49.87 0 +0.00(+0.00%)
Mar 08, 2018 49.87 49.87 49.87 49.87 10 +0.00(+0.00%)
Mar 07, 2018 49.87 49.87 49.87 49.87 500 +0.16(+0.32%)
Mar 06, 2018 49.71 49.71 49.71 49.71 2 +0.00(+0.00%)
Mar 05, 2018 49.71 49.71 49.71 49.71 19 +0.00(+0.00%)
Mar 02, 2018 49.60 49.71 49.60 49.71 401 -0.28(-0.56%)
Mar 01, 2018 49.99 49.99 49.99 49.99 64 -0.23(-0.46%)
Feb 28, 2018 50.25 50.29 50.22 50.22 2,224 +0.09(+0.18%)
Feb 27, 2018 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Feb 26, 2018 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Feb 23, 2018 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Feb 22, 2018 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Feb 21, 2018 50.13 50.13 50.13 50.13 0 +0.00(+0.00%)
Feb 20, 2018 50.13 50.13 50.13 50.13 1 -0.15(-0.30%)
Feb 16, 2018 50.28 50.28 50.28 0 +0.16(+0.32%)
Feb 15, 2018 50.00 50.12 50.00 50.12 249 +0.47(+0.95%)
Feb 14, 2018 49.65 49.65 49.65 49.65 0 +0.00(+0.00%)
Feb 13, 2018 49.65 49.65 49.65 49.65 327 +0.40(+0.81%)
Feb 12, 2018 49.25 49.25 49.25 49.25 50 +0.00(+0.00%)
Feb 09, 2018 49.31 49.31 49.25 49.25 1,101 -0.52(-1.05%)
Feb 08, 2018 50.23 49.77 49.77 364 -0.46(-0.91%)
Feb 07, 2018 50.21 50.55 50.55 50.23 424 -0.32(-0.63%)
Feb 06, 2018 50.55 50.55 50.55 50.55 2 +0.00(+0.00%)
Feb 02, 2018 50.55 50.55 50.55 27 +0.00(+0.00%)
Feb 01, 2018 50.66 50.67 50.55 50.55 7,256 -0.33(-0.65%)
Jan 31, 2018 50.96 50.96 50.88 50.88 2,618 -0.30(-0.58%)
Jan 30, 2018 51.18 51.18 51.18 51.18 0 +0.00(+0.00%)
Jan 29, 2018 51.18 51.18 51.18 51.18 0 +0.00(+0.00%)
Jan 26, 2018 51.20 51.20 51.18 51.18 496 +0.03(+0.06%)
Jan 25, 2018 51.15 51.15 51.15 51.15 659 +0.11(+0.22%)
Jan 24, 2018 51.04 51.04 51.04 51.04 0 +0.00(+0.00%)
Jan 23, 2018 51.04 51.04 51.04 51.04 0 +0.00(+0.00%)
Jan 22, 2018 51.07 51.07 51.03 51.04 853 -0.01(-0.02%)
Jan 19, 2018 51.00 51.05 50.98 51.05 30,500 +0.07(+0.14%)
Jan 18, 2018 50.98 50.98 50.98 50.98 200 +0.02(+0.04%)
Jan 17, 2018 50.96 50.96 50.96 50.96 0 +0.00(+0.00%)
Jan 16, 2018 50.96 50.96 50.96 50.96 486 -0.07(-0.14%)
Jan 12, 2018 51.03 51.03 51.03 0 -0.01(-0.02%)
Jan 11, 2018 51.07 51.07 51.04 51.04 782 +0.19(+0.37%)
Jan 10, 2018 50.92 50.92 50.85 50.85 200 -0.18(-0.35%)
Jan 09, 2018 51.05 51.09 51.03 51.03 1,079 -0.06(-0.12%)
Jan 08, 2018 51.09 51.09 51.09 51.09 30 +0.00(+0.00%)
Jan 05, 2018 51.09 51.09 51.09 51.09 202 +0.17(+0.33%)
Jan 04, 2018 50.92 50.92 50.92 50.92 217 +0.03(+0.06%)
Jan 03, 2018 50.73 50.89 50.73 50.89 557 +0.24(+0.47%)
Jan 02, 2018 50.65 50.65 50.65 50.65 225 -0.04(-0.08%)
Dec 29, 2017 50.69 50.69 50.69 0 +0.11(+0.22%)
Dec 28, 2017 50.58 50.58 50.58 50.58 200 +0.02(+0.04%)
Dec 27, 2017 50.56 50.56 50.56 50.56 0 +0.00(+0.00%)
Dec 26, 2017 50.56 50.56 50.56 50.56 225 +0.04(+0.08%)
Dec 22, 2017 50.52 50.52 50.52 50.52 200 -0.03(-0.06%)
Dec 21, 2017 50.55 50.55 50.55 50.55 383 -0.18(-0.35%)
Dec 20, 2017 50.75 50.75 50.73 50.73 500 -0.06(-0.12%)
Dec 19, 2017 50.79 50.79 50.79 50.79 0 +0.00(+0.00%)
Dec 18, 2017 50.79 50.79 50.79 50.79 91 +0.00(+0.00%)
Dec 15, 2017 50.79 50.79 50.79 50.79 426 -0.05(-0.10%)
Dec 14, 2017 50.90 50.90 50.84 50.84 1,217 +0.00(+0.00%)
Dec 13, 2017 50.84 50.84 50.84 50.84 296 +0.10(+0.20%)
Dec 12, 2017 50.74 50.74 50.74 50.74 130 +0.00(+0.00%)
Dec 11, 2017 50.74 50.74 50.74 50.74 268 +0.01(+0.02%)
Dec 08, 2017 50.73 50.73 50.73 50.73 8 +0.00(+0.00%)
Dec 07, 2017 50.73 50.73 50.73 50.73 200 +0.03(+0.06%)
Dec 06, 2017 50.70 50.70 50.70 50.70 300 +0.03(+0.05%)
Dec 05, 2017 50.67 50.67 50.67 50.67 18 +0.00(+0.00%)
Dec 04, 2017 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Dec 01, 2017 50.77 50.77 50.64 50.67 638 -0.35(-0.68%)
Nov 30, 2017 50.95 51.02 50.95 51.02 394 +0.16(+0.31%)
Nov 29, 2017 50.86 50.86 50.86 50.86 99 +0.00(+0.00%)
Nov 28, 2017 50.86 50.86 50.86 50.86 1 -0.08(-0.16%)
Nov 27, 2017 50.94 50.91 50.94 1,908 -0.08(-0.16%)
Nov 24, 2017 51.02 51.02 51.02 51.02 300 +0.06(+0.12%)
Nov 22, 2017 50.91 50.96 50.91 50.96 389 +0.21(+0.41%)
Nov 21, 2017 50.75 50.75 50.75 50.75 0 +0.00(+0.00%)
Nov 20, 2017 50.75 50.75 50.75 50.75 101 +0.03(+0.06%)
Nov 17, 2017 50.72 50.72 50.72 50.72 2,300 +0.04(+0.08%)
Nov 16, 2017 50.68 50.68 50.68 50.68 120 +0.30(+0.59%)
Nov 15, 2017 50.38 50.38 50.38 50.38 132 +0.00(+0.00%)
Nov 14, 2017 50.38 50.38 50.38 50.38 206 -0.19(-0.37%)
Nov 13, 2017 50.57 50.57 50.57 50.57 502 -0.00(-0.00%)
Nov 10, 2017 50.57 50.57 50.57 50.57 100 -0.45(-0.88%)
Nov 09, 2017 51.02 51.02 51.02 51.02 38 +0.00(+0.00%)
Nov 08, 2017 51.02 51.02 51.02 51.02 26 +0.00(+0.00%)
Nov 07, 2017 51.02 51.02 51.02 51.02 2 +0.03(+0.06%)
Nov 06, 2017 50.99 50.99 50.99 50.99 150 -0.05(-0.09%)
Nov 03, 2017 51.08 51.08 51.04 51.04 479 -0.01(-0.02%)
Nov 02, 2017 51.05 51.05 51.05 51.05 1,000 -0.01(-0.02%)
Nov 01, 2017 51.06 51.06 51.06 51.06 420 -0.15(-0.29%)
Oct 31, 2017 51.21 51.21 51.21 51.21 0 +0.00(+0.00%)
Oct 30, 2017 51.33 51.33 51.21 51.21 1,710 -0.06(-0.12%)
Oct 27, 2017 51.27 51.27 51.27 51.27 0 +0.00(+0.00%)
Oct 26, 2017 51.28 51.28 51.27 51.27 748 +0.07(+0.14%)
Oct 25, 2017 51.20 51.20 51.20 51.20 1,025 -0.18(-0.35%)
Oct 24, 2017 51.36 51.38 51.36 51.38 591 -0.05(-0.10%)
Oct 23, 2017 51.43 51.43 51.43 51.43 296 +0.09(+0.18%)
Oct 20, 2017 51.34 51.34 51.34 51.34 51 +0.00(+0.00%)
Oct 19, 2017 51.34 51.34 51.34 51.34 10 +0.00(+0.00%)
Oct 18, 2017 51.33 51.34 51.33 51.34 495 +0.16(+0.31%)
Oct 17, 2017 51.18 51.18 51.18 51.18 200 +0.02(+0.04%)
Oct 16, 2017 51.14 51.17 51.14 51.16 936 -0.01(-0.01%)
Oct 13, 2017 51.16 51.16 51.16 51.16 171 +0.04(+0.07%)
Oct 12, 2017 51.13 51.13 51.13 51.13 268 +0.01(+0.01%)
Oct 11, 2017 51.12 51.12 51.12 51.12 120 -0.02(-0.05%)
Oct 10, 2017 51.13 51.15 51.13 51.15 937 +0.05(+0.09%)
Oct 09, 2017 51.10 51.10 51.10 51.10 173 +0.04(+0.08%)
Oct 06, 2017 51.06 51.06 51.06 51.06 1 +0.00(+0.00%)
Oct 05, 2017 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Oct 04, 2017 51.07 51.07 51.06 51.06 309 -0.01(-0.01%)
Oct 03, 2017 51.04 51.07 51.04 51.07 1,020 -0.00(-0.01%)
Oct 02, 2017 51.07 51.07 51.07 51.07 148 -0.22(-0.43%)
Sep 29, 2017 51.29 51.29 51.29 51.29 210 +0.09(+0.18%)
Sep 28, 2017 51.22 51.22 51.20 51.20 1,730 +0.02(+0.04%)
Sep 27, 2017 51.18 51.18 51.18 51.18 67 +0.02(+0.04%)
Sep 26, 2017 51.16 51.16 51.16 51.16 120 +0.05(+0.10%)
Sep 25, 2017 51.07 51.11 51.07 51.11 684 +0.00(+0.00%)
Sep 22, 2017 51.11 51.11 51.11 51.11 10,285 +0.00(+0.00%)
Sep 21, 2017 51.11 51.11 51.11 51.11 124 +0.00(+0.00%)
Sep 20, 2017 51.08 51.11 51.08 51.11 792 +0.02(+0.04%)
Sep 19, 2017 51.10 51.10 51.08 51.09 2,252 +0.04(+0.08%)
Sep 18, 2017 51.05 51.05 51.05 51.05 10,506 -0.02(-0.04%)
Sep 15, 2017 51.01 51.07 51.01 51.07 29,962 +0.07(+0.14%)
Sep 14, 2017 50.99 51.00 50.99 51.00 244 +0.02(+0.04%)
Sep 13, 2017 50.93 50.98 50.93 50.98 1,529 +0.06(+0.12%)
Sep 12, 2017 50.92 50.92 50.92 50.92 74 +0.00(+0.00%)
Sep 11, 2017 50.92 50.92 50.92 50.92 201 +0.13(+0.26%)
Sep 08, 2017 50.81 50.81 50.79 50.79 1,075 -0.14(-0.28%)
Sep 07, 2017 50.93 50.93 50.93 50.93 412 +0.04(+0.08%)
Sep 06, 2017 50.89 50.89 50.89 50.89 317 +0.07(+0.13%)
Sep 05, 2017 50.91 50.91 50.82 50.82 1,480 -0.09(-0.17%)
Sep 01, 2017 50.91 50.91 50.91 50.91 310 -0.08(-0.16%)
Aug 31, 2017 50.99 50.99 50.99 50.99 0 +0.00(+0.00%)
Aug 30, 2017 50.99 50.99 50.99 50.99 0 +0.00(+0.00%)
Aug 29, 2017 50.99 50.99 50.99 50.99 400 -0.05(-0.10%)
Aug 28, 2017 51.00 51.04 51.00 51.04 552 +0.11(+0.22%)
Aug 25, 2017 50.93 50.93 50.93 50.93 103 +0.00(+0.00%)
Aug 24, 2017 50.93 50.93 50.93 50.93 107 +0.07(+0.13%)
Aug 23, 2017 50.86 50.86 50.86 50.86 0 +0.00(+0.00%)
Aug 22, 2017 50.86 50.86 50.86 50.86 200 +0.17(+0.33%)
Aug 21, 2017 50.70 50.70 50.70 50.70 15,402 -0.04(-0.08%)
Aug 18, 2017 50.75 50.75 50.74 50.74 750 +0.04(+0.07%)
Aug 17, 2017 50.70 50.70 50.70 50.70 18 +0.00(+0.00%)
Aug 16, 2017 50.70 50.70 50.70 50.70 80 +0.00(+0.00%)
Aug 15, 2017 50.71 50.71 50.70 50.70 200 +0.00(+0.01%)
Aug 14, 2017 50.70 50.70 50.70 50.70 222 -1.26(-2.42%)
Aug 11, 2017 50.51 51.96 50.51 51.96 15,326 +1.38(+2.73%)
Aug 10, 2017 50.58 50.58 50.58 50.58 200 -0.43(-0.84%)
Aug 09, 2017 51.01 51.01 51.01 51.01 0 +0.00(+0.00%)
Aug 08, 2017 51.01 51.01 51.01 51.01 0 +0.00(+0.00%)
Aug 07, 2017 51.01 51.01 51.01 51.01 0 +0.00(+0.00%)
Aug 04, 2017 51.01 51.01 51.01 51.01 0 +0.00(+0.00%)
Aug 03, 2017 51.01 51.01 51.00 51.01 600 +0.01(+0.02%)
Aug 02, 2017 51.00 51.00 51.00 51.00 130 +0.01(+0.02%)
Aug 01, 2017 50.99 50.99 50.99 50.99 10 +0.08(+0.16%)
Jul 31, 2017 50.91 50.91 50.91 50.91 220 +0.03(+0.06%)
Jul 28, 2017 50.88 50.88 50.88 50.88 170 +0.21(+0.41%)
Jul 27, 2017 50.67 50.67 50.67 50.67 20 +0.00(+0.00%)
Jul 26, 2017 50.67 50.67 50.67 50.67 22 +0.00(+0.00%)
Jul 25, 2017 50.67 50.67 50.67 50.67 0 +0.00(+0.00%)
Jul 24, 2017 50.67 50.67 50.67 50.67 60 +0.00(+0.00%)
Jul 21, 2017 50.67 50.67 50.67 50.67 106 +0.17(+0.34%)
Jul 20, 2017 50.50 50.50 50.50 50.50 2,000 +0.00(+0.00%)
Jul 19, 2017 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Jul 18, 2017 50.50 50.50 50.50 50.50 28 +0.00(+0.00%)
Jul 17, 2017 50.50 50.50 50.50 50.50 43 +0.00(+0.00%)
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.