iShares High Yield Systematic Bond ETF

HYDB
🏛️ usa →
47.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.79 47.84 47.75 47.82 0.1M
2025-09-25 47.76 47.79 47.72 47.74 0.2M
2025-09-24 47.93 47.93 47.84 47.86 0.1M
2025-09-23 47.98 47.99 47.90 47.92 0.2M
2025-09-22 47.91 47.98 47.91 47.97 0.1M
2025-09-19 47.93 47.95 47.90 47.94 0.1M
2025-09-18 47.86 47.94 47.84 47.92 0.2M
2025-09-17 47.90 47.95 47.73 47.83 0.3M
2025-09-16 47.91 47.92 47.85 47.89 0.3M
2025-09-15 47.84 47.93 47.84 47.93 0.1M
2025-09-12 47.82 47.84 47.75 47.79 0.2M
2025-09-11 47.67 47.80 47.67 47.80 0.1M
2025-09-10 47.60 47.74 47.60 47.63 0.1M
2025-09-09 47.59 47.60 47.51 47.58 0.1M
2025-09-08 47.61 47.64 47.58 47.62 0.2M
2025-09-05 47.64 47.71 47.57 47.60 0.2M
2025-09-04 47.46 47.55 47.43 47.55 0.2M
2025-09-03 47.30 47.44 47.30 47.42 0.2M
2025-09-02 47.21 47.29 47.18 47.28 0.3M
2025-08-29 47.70 47.71 47.63 47.64 0.1M
2025-08-28 47.70 47.73 47.67 47.73 0.1M
2025-08-27 47.62 47.72 47.61 47.71 0.1M
2025-08-26 47.60 47.65 47.54 47.65 0.2M
2025-08-25 47.58 47.58 47.49 47.50 0.2M
2025-08-22 47.28 47.59 47.26 47.59 0.9M
2025-08-21 47.23 47.23 47.17 47.20 0.1M
2025-08-20 47.29 47.31 47.25 47.27 0.1M
2025-08-19 47.33 47.34 47.28 47.31 0.2M
2025-08-18 47.32 47.35 47.31 47.32 0.2M
2025-08-15 47.35 47.35 47.29 47.34 0.1M
2025-08-14 47.39 47.39 47.28 47.34 0.2M
2025-08-13 47.36 47.47 47.36 47.46 0.1M
2025-08-12 47.27 47.33 47.25 47.33 0.2M
2025-08-11 47.25 47.28 47.21 47.23 0.1M
2025-08-08 47.24 47.24 47.19 47.22 0.1M
2025-08-07 47.29 47.30 47.18 47.21 0.2M
2025-08-06 47.21 47.28 47.17 47.27 0.8M
2025-08-05 47.23 47.24 47.16 47.22 0.2M
2025-08-04 47.14 47.25 47.14 47.24 0.2M
2025-08-01 47.07 47.12 46.99 47.09 0.1M
2025-07-31 47.39 47.42 47.32 47.37 0.2M
2025-07-30 47.38 47.41 47.27 47.34 0.1M
2025-07-29 47.41 47.44 47.38 47.41 0.1M
2025-07-28 47.44 47.44 47.37 47.39 0.2M
2025-07-25 47.40 47.46 47.35 47.42 0.2M
2025-07-24 47.39 47.43 47.37 47.39 0.1M
2025-07-23 47.40 47.45 47.37 47.45 0.3M
2025-07-22 47.37 47.39 47.31 47.37 0.1M
2025-07-21 47.32 47.38 47.32 47.32 0.1M
2025-07-18 47.23 47.28 47.22 47.25 0.2M
2025-07-17 47.14 47.23 47.13 47.23 0.3M
2025-07-16 47.07 47.16 46.97 47.15 0.1M
2025-07-15 47.20 47.20 46.99 47.03 0.3M
2025-07-14 47.07 47.16 47.07 47.16 0.1M
2025-07-11 47.14 47.15 47.05 47.11 0.1M
2025-07-10 47.22 47.22 47.16 47.18 0.1M
2025-07-09 47.14 47.22 47.13 47.22 0.1M
2025-07-08 47.15 47.15 47.06 47.10 0.1M
2025-07-07 47.31 47.32 47.14 47.17 0.2M
2025-07-03 47.26 47.33 47.26 47.31 0.1M
2025-07-02 47.22 47.29 47.14 47.29 0.2M
2025-07-01 47.16 47.21 47.13 47.20 0.3M
2025-06-30 47.39 47.49 47.35 47.48 0.1M
2025-06-27 47.32 47.37 47.27 47.29 0.1M
2025-06-26 47.26 47.33 47.22 47.33 0.1M
2025-06-25 47.20 47.22 47.14 47.19 0.1M
2025-06-24 47.08 47.23 47.08 47.20 0.1M
2025-06-23 46.96 47.07 46.94 47.07 0.1M
2025-06-20 46.87 46.99 46.87 46.99 0.1M
2025-06-18 46.83 46.93 46.80 46.87 0.3M
2025-06-17 46.83 46.86 46.77 46.83 0.5M
2025-06-16 46.79 46.85 46.77 46.83 0.2M
2025-06-13 46.71 46.75 46.64 46.69 0.2M
2025-06-12 46.75 46.83 46.75 46.83 0.1M
2025-06-11 46.85 46.86 46.76 46.77 0.2M
2025-06-10 46.71 46.79 46.66 46.78 0.2M
2025-06-09 46.60 46.70 46.60 46.66 0.1M
2025-06-06 46.65 46.66 46.58 46.60 0.1M
2025-06-05 46.71 46.71 46.56 46.59 0.2M
2025-06-04 46.63 46.74 46.63 46.71 0.2M
2025-06-03 46.55 46.63 46.53 46.61 0.3M
2025-06-02 46.53 46.54 46.44 46.54 0.2M
2025-05-30 46.85 46.89 46.77 46.88 0.2M
2025-05-29 46.94 46.94 46.85 46.90 0.3M
2025-05-28 46.84 46.85 46.74 46.82 0.3M
2025-05-27 46.72 46.85 46.69 46.84 0.1M
2025-05-23 46.43 46.55 46.41 46.54 0.4M
2025-05-22 46.46 46.59 46.42 46.55 0.2M
2025-05-21 46.56 46.69 46.43 46.44 0.9M
2025-05-20 46.61 46.74 46.60 46.73 4.3M
2025-05-19 46.62 46.81 46.60 46.80 0.1M
2025-05-16 46.84 46.87 46.77 46.85 0.4M
2025-05-15 46.59 46.79 46.59 46.79 0.2M
2025-05-14 46.83 46.83 46.63 46.66 0.3M
2025-05-13 46.73 46.90 46.70 46.82 0.6M
2025-05-12 46.67 46.73 46.53 46.70 0.2M
2025-05-09 46.27 46.32 46.10 46.22 0.2M
2025-05-08 46.29 46.30 46.11 46.16 0.1M
2025-05-07 46.23 46.24 46.08 46.18 0.1M
2025-05-06 46.15 46.17 46.06 46.12 0.2M
2025-05-05 46.15 46.26 46.14 46.16 0.4M
2025-05-02 46.20 46.27 46.14 46.22 0.5M
2025-05-01 46.13 46.58 46.00 46.02 0.2M
2025-04-30 46.45 46.45 46.24 46.38 0.2M
2025-04-29 46.43 46.70 46.43 46.65 0.1M
2025-04-28 46.53 46.56 46.37 46.50 0.1M
2025-04-25 46.32 46.52 46.28 46.46 0.1M
2025-04-24 46.08 46.40 46.06 46.35 0.3M
2025-04-23 46.31 46.35 45.88 45.91 0.3M
2025-04-22 45.68 45.79 45.61 45.66 0.1M
2025-04-21 45.57 45.58 45.35 45.52 0.2M
2025-04-17 45.70 45.78 45.62 45.78 0.2M
2025-04-16 45.49 45.67 45.37 45.52 0.5M
2025-04-15 45.43 45.61 45.43 45.47 0.2M
2025-04-14 45.58 45.58 45.31 45.42 0.2M
2025-04-11 44.90 45.33 44.69 45.08 0.4M
2025-04-10 45.26 45.51 44.80 44.95 0.3M
2025-04-09 44.08 45.86 44.04 45.80 0.5M
2025-04-08 45.52 45.55 44.37 44.64 0.3M
2025-04-07 44.71 45.85 44.49 44.86 0.5M
2025-04-04 45.78 45.94 44.90 45.37 0.7M
2025-04-03 46.48 46.58 46.22 46.25 0.5M
2025-04-02 46.79 46.97 46.79 46.91 1.2M
2025-04-01 46.75 46.99 46.74 46.86 0.3M
2025-03-31 46.85 47.16 46.84 47.09 0.3M
2025-03-28 47.15 47.16 46.94 47.03 0.2M
2025-03-27 47.18 47.23 47.11 47.12 0.2M
2025-03-26 47.38 47.39 47.13 47.21 0.2M
2025-03-25 47.41 47.49 47.39 47.42 0.1M
2025-03-24 47.37 47.43 47.35 47.38 0.2M
2025-03-21 47.25 47.30 47.16 47.28 0.2M
2025-03-20 47.31 47.39 47.26 47.30 0.1M
2025-03-19 47.11 47.45 47.10 47.39 0.2M
2025-03-18 47.11 47.15 47.07 47.10 0.2M
2025-03-17 47.06 47.19 47.04 47.17 0.5M
2025-03-14 47.00 47.09 46.94 47.03 2.7M
2025-03-13 47.06 47.06 46.79 46.82 0.2M
2025-03-12 47.20 47.20 47.05 47.06 0.6M
2025-03-11 47.29 47.29 47.01 47.04 0.6M
2025-03-10 47.36 47.40 47.25 47.29 0.2M
2025-03-07 47.33 47.45 47.33 47.43 0.3M
2025-03-06 47.36 47.39 47.26 47.28 0.2M
2025-03-05 47.45 47.52 47.31 47.47 0.9M
2025-03-04 47.32 47.48 47.25 47.42 0.6M
2025-03-03 47.57 47.57 47.39 47.45 0.3M
2025-02-28 47.70 47.80 47.67 47.80 0.7M
2025-02-27 47.73 47.77 47.63 47.65 1.2M
2025-02-26 47.68 47.74 47.66 47.71 0.1M
2025-02-25 47.66 47.68 47.61 47.68 0.2M
2025-02-24 47.55 47.62 47.51 47.58 5.2M
2025-02-21 47.59 47.63 47.51 47.52 0.1M
2025-02-20 47.54 47.60 47.52 47.59 0.1M
2025-02-19 47.47 47.56 47.44 47.56 0.2M
2025-02-18 47.59 47.59 47.38 47.50 0.2M
2025-02-14 47.49 47.59 47.49 47.51 0.1M
2025-02-13 47.30 47.47 47.28 47.45 0.2M
2025-02-12 47.18 47.31 47.16 47.27 0.2M
2025-02-11 47.33 47.36 47.30 47.35 0.1M
2025-02-10 47.37 47.41 47.32 47.39 0.2M
2025-02-07 47.37 47.37 47.25 47.27 0.2M
2025-02-06 47.47 47.50 47.40 47.43 0.2M
2025-02-05 47.37 47.52 47.37 47.48 0.7M
2025-02-04 47.16 47.33 47.15 47.32 0.2M
2025-02-03 47.12 47.25 47.07 47.20 0.1M
2025-01-31 47.67 47.69 47.49 47.53 0.1M
2025-01-30 47.63 47.65 47.56 47.61 0.1M
2025-01-29 47.54 47.59 47.45 47.54 0.1M
2025-01-28 47.55 47.58 47.49 47.53 0.6M
2025-01-27 47.51 47.64 47.51 47.62 0.2M
2025-01-24 47.53 47.60 47.52 47.58 0.2M
2025-01-23 47.44 47.53 47.39 47.53 0.1M
2025-01-22 47.54 47.55 47.43 47.43 0.2M
2025-01-21 47.52 47.57 47.49 47.55 0.3M
2025-01-17 47.43 47.44 47.36 47.43 0.2M
2025-01-16 47.26 47.37 47.20 47.34 0.2M
2025-01-15 47.20 47.31 47.16 47.29 0.2M
2025-01-14 46.96 46.98 46.87 46.91 0.1M
2025-01-13 46.83 46.87 46.78 46.86 0.2M
2025-01-10 46.99 47.02 46.87 46.89 0.4M
2025-01-08 47.05 47.14 47.02 47.12 0.2M
2025-01-07 47.29 47.29 47.08 47.09 0.1M
2025-01-06 47.28 47.30 47.22 47.26 0.1M
2025-01-03 47.14 47.23 47.14 47.23 0.1M
2025-01-02 47.14 47.15 47.05 47.13 0.2M