iShares High Yield Systematic Bond ETF

HYDB
🏛️ usa →
47.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.16 47.16 47.16 47.16 3.7K
09:31 47.16 47.16 47.16 47.16 0.6K
09:34 47.17 47.17 47.17 47.17 0.1K
09:36 47.13 47.13 47.13 47.13 0.1K
09:37 47.12 47.12 47.12 47.12 0.8K
09:39 47.11 47.11 47.11 47.11 0.3K
09:43 47.10 47.10 47.10 47.10 0.7K
09:49 47.08 47.08 47.08 47.08 0.3K
09:50 47.09 47.09 47.09 47.09 1.7K
09:54 47.08 47.08 47.08 47.08 1.1K
09:56 47.06 47.07 47.06 47.07 0.8K
09:59 47.08 47.08 47.08 47.08 0.4K
10:00 47.09 47.09 47.09 47.09 2.5K
10:01 47.09 47.10 47.08 47.10 3.5K
10:03 47.09 47.09 47.09 47.09 0.2K
10:05 47.10 47.10 47.10 47.10 0.1K
10:06 47.11 47.11 47.11 47.11 1.2K
10:07 47.12 47.12 47.12 47.12 7.4K
10:09 47.08 47.10 47.08 47.10 184.5K
10:10 47.09 47.09 47.09 47.09 7.0K
10:11 47.09 47.09 47.09 47.09 0.1K
10:12 47.07 47.07 47.07 47.07 2.3K
10:14 47.09 47.09 47.09 47.09 0.8K
10:18 47.08 47.09 47.08 47.09 1.2K
10:21 47.07 47.08 47.07 47.08 6.1K
10:25 47.07 47.07 47.07 47.07 0.3K
10:28 47.08 47.08 47.07 47.07 1.5K
10:30 47.08 47.08 47.08 47.08 2.5K
10:31 47.08 47.08 47.08 47.08 0.2K
10:32 47.08 47.08 47.08 47.08 0.5K
10:33 47.07 47.07 47.07 47.07 0.4K
10:34 47.07 47.07 47.07 47.07 1.2K
10:36 47.09 47.09 47.09 47.09 0.5K
10:40 47.08 47.08 47.08 47.08 0.7K
10:41 47.08 47.08 47.08 47.08 0.3K
10:42 47.07 47.07 47.07 47.07 0.8K
10:43 47.06 47.06 47.06 47.06 0.2K
10:45 47.06 47.06 47.06 47.06 0.2K
10:47 47.06 47.06 47.06 47.06 1.4K
10:49 47.07 47.07 47.07 47.07 0.7K
10:55 47.06 47.06 47.06 47.06 0.2K
10:56 47.06 47.06 47.06 47.06 0.3K
10:57 47.05 47.05 47.05 47.05 0.1K
10:59 47.06 47.06 47.06 47.06 0.4K
11:01 47.06 47.07 47.06 47.07 1.9K
11:05 47.06 47.06 47.06 47.06 2.5K
11:07 47.06 47.06 47.06 47.06 0.7K
11:08 47.06 47.06 47.06 47.06 1.4K
11:10 47.07 47.07 47.07 47.07 0.5K
11:11 47.07 47.07 47.07 47.07 4.3K
11:23 47.06 47.06 47.06 47.06 0.8K
11:25 47.08 47.08 47.08 47.07 1.3K
11:35 47.06 47.06 47.06 47.06 0.5K
11:38 47.08 47.08 47.08 47.08 10.3K
11:39 47.08 47.08 47.08 47.08 1.7K
11:44 47.08 47.08 47.08 47.08 1.8K
11:45 47.09 47.09 47.09 47.09 0.2K
11:46 47.09 47.09 47.09 47.09 1.4K
11:48 47.09 47.09 47.09 47.09 10.9K
11:49 47.08 47.08 47.08 47.08 10.5K
11:51 47.08 47.10 47.08 47.09 1.9K
11:52 47.09 47.11 47.09 47.11 9.7K
11:53 47.10 47.10 47.10 47.10 24.6K
11:56 47.07 47.07 47.07 47.07 0.8K
11:58 47.07 47.07 47.07 47.07 1.7K
12:01 47.09 47.09 47.09 47.09 1.0K
12:03 47.10 47.10 47.09 47.10 7.0K
12:05 47.09 47.09 47.09 47.09 0.1K
12:06 47.10 47.10 47.10 47.10 0.4K
12:07 47.10 47.10 47.10 47.10 0.6K
12:11 47.10 47.11 47.10 47.11 2.9K
12:12 47.12 47.12 47.12 47.12 12.4K
12:17 47.12 47.12 47.12 47.12 0.1K
12:19 47.12 47.12 47.12 47.12 0.6K
12:20 47.12 47.13 47.12 47.13 8.4K
12:21 47.13 47.13 47.13 47.13 11.8K
12:26 47.11 47.11 47.11 47.11 0.1K
12:28 47.12 47.12 47.12 47.12 0.7K
12:30 47.12 47.12 47.12 47.12 3.6K
12:32 47.13 47.13 47.13 47.13 0.1K
12:33 47.12 47.13 47.12 47.13 7.4K
12:34 47.14 47.14 47.14 47.14 10.8K
12:36 47.14 47.14 47.14 47.14 1.0K
12:37 47.13 47.14 47.13 47.13 7.7K
12:42 47.12 47.12 47.11 47.11 7.4K
12:45 47.12 47.12 47.12 47.12 0.3K
12:46 47.13 47.13 47.13 47.13 0.1K
12:51 47.14 47.14 47.14 47.14 0.9K
12:53 47.13 47.13 47.13 47.13 4.0K
12:54 47.15 47.15 47.15 47.15 0.3K
12:55 47.15 47.15 47.15 47.15 0.1K
12:58 47.13 47.13 47.13 47.13 0.7K
13:01 47.09 47.09 47.09 47.09 1.1K
13:05 47.12 47.12 47.12 47.12 0.6K
13:06 47.13 47.13 47.13 47.13 1.1K
13:08 47.12 47.12 47.12 47.12 1.4K
13:12 47.14 47.14 47.14 47.14 0.6K
13:13 47.15 47.15 47.15 47.15 0.2K
13:15 47.14 47.14 47.14 47.14 0.3K
13:23 47.16 47.17 47.16 47.17 1.5K
13:27 47.15 47.15 47.15 47.15 1.3K
13:30 47.17 47.17 47.17 47.17 1.8K
13:32 47.18 47.18 47.18 47.18 0.3K
13:35 47.17 47.17 47.17 47.17 2.1K
13:38 47.18 47.18 47.18 47.18 0.5K
13:41 47.17 47.17 47.17 47.17 0.9K
13:42 47.17 47.17 47.17 47.17 0.3K
13:44 47.17 47.17 47.17 47.17 0.3K
13:46 47.18 47.18 47.18 47.18 0.1K
13:47 47.18 47.18 47.18 47.18 0.6K
13:48 47.19 47.19 47.19 47.19 0.4K
13:49 47.19 47.19 47.19 47.19 0.9K
13:55 47.16 47.16 47.15 47.15 1.3K
13:58 47.14 47.14 47.14 47.14 0.9K
14:00 47.14 47.14 47.14 47.14 0.3K
14:03 47.15 47.15 47.15 47.15 1.1K
14:04 47.15 47.15 47.15 47.15 0.2K
14:06 47.14 47.14 47.14 47.14 0.3K
14:08 47.14 47.14 47.14 47.14 0.7K
14:09 47.14 47.14 47.14 47.14 0.1K
14:11 47.16 47.16 47.16 47.16 6.9K
14:14 47.16 47.16 47.16 47.16 0.6K
14:17 47.14 47.15 47.14 47.15 1.1K
14:18 47.15 47.15 47.15 47.15 1.9K
14:20 47.16 47.16 47.16 47.16 0.3K
14:21 47.16 47.16 47.15 47.15 0.5K
14:23 47.15 47.15 47.15 47.15 0.4K
14:26 47.15 47.16 47.15 47.16 0.4K
14:28 47.16 47.16 47.16 47.16 0.5K
14:29 47.15 47.15 47.15 47.15 0.5K
14:32 47.15 47.15 47.15 47.15 0.4K
14:33 47.15 47.15 47.15 47.15 0.2K
14:34 47.15 47.15 47.15 47.15 1.5K
14:40 47.13 47.13 47.13 47.13 0.2K
14:41 47.13 47.13 47.13 47.13 0.1K
14:43 47.13 47.13 47.13 47.13 4.6K
14:44 47.14 47.14 47.14 47.14 0.2K
14:46 47.13 47.13 47.13 47.13 0.1K
14:48 47.14 47.14 47.14 47.14 0.6K
14:53 47.12 47.12 47.12 47.12 0.8K
14:54 47.13 47.13 47.13 47.13 0.6K
14:55 47.12 47.12 47.12 47.12 0.5K
14:59 47.14 47.14 47.14 47.14 1.0K
15:00 47.14 47.14 47.14 47.14 0.3K
15:01 47.13 47.13 47.13 47.13 2.0K
15:02 47.13 47.13 47.13 47.13 0.2K
15:03 47.13 47.13 47.13 47.13 0.4K
15:04 47.12 47.13 47.12 47.13 0.4K
15:06 47.13 47.13 47.12 47.13 16.4K
15:07 47.12 47.12 47.12 47.12 0.2K
15:08 47.13 47.13 47.13 47.13 1.1K
15:10 47.14 47.14 47.14 47.14 0.1K
15:11 47.14 47.14 47.14 47.14 0.2K
15:12 47.13 47.13 47.13 47.13 0.1K
15:14 47.12 47.13 47.12 47.13 34.4K
15:15 47.13 47.13 47.13 47.13 2.1K
15:19 47.12 47.12 47.12 47.12 0.3K
15:21 47.11 47.11 47.11 47.11 1.3K
15:22 47.11 47.11 47.11 47.11 0.2K
15:23 47.10 47.10 47.10 47.10 1.3K
15:24 47.11 47.11 47.11 47.11 0.1K
15:26 47.11 47.11 47.11 47.11 0.2K
15:27 47.11 47.11 47.11 47.11 3.9K
15:28 47.10 47.10 47.10 47.10 0.2K
15:29 47.10 47.10 47.10 47.10 0.5K
15:30 47.11 47.11 47.11 47.11 1.1K
15:31 47.11 47.11 47.10 47.10 6.2K
15:32 47.11 47.11 47.11 47.11 0.2K
15:33 47.10 47.10 47.10 47.10 0.9K
15:34 47.09 47.09 47.09 47.09 0.9K
15:35 47.10 47.10 47.09 47.09 1.2K
15:37 47.10 47.10 47.10 47.10 4.3K
15:39 47.09 47.09 47.09 47.09 0.5K
15:40 47.10 47.10 47.10 47.10 0.1K
15:41 47.09 47.09 47.09 47.09 0.5K
15:43 47.09 47.09 47.09 47.09 0.8K
15:44 47.09 47.09 47.09 47.09 7.2K
15:47 47.09 47.09 47.09 47.09 3.3K
15:51 47.08 47.08 47.08 47.08 0.5K
15:53 47.08 47.08 47.08 47.08 0.9K
15:55 47.10 47.10 47.08 47.08 2.2K
15:56 47.09 47.09 47.09 47.09 0.2K
15:58 47.09 47.09 47.08 47.08 0.4K
15:59 47.08 47.08 47.06 47.06 2.4K
16:00 47.07 47.07 47.06 47.06 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available