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 46.83 46.83 46.79 46.79 4.4K
09:31 46.79 46.79 46.79 46.79 1.6K
09:34 46.79 46.79 46.79 46.79 0.7K
09:38 46.79 46.79 46.78 46.78 1.0K
09:40 46.78 46.78 46.78 46.78 0.1K
09:43 46.78 46.78 46.78 46.78 0.1K
09:44 46.78 46.78 46.78 46.78 1.1K
09:47 46.77 46.77 46.77 46.77 0.5K
09:52 46.76 46.76 46.75 46.75 1.9K
09:54 46.76 46.76 46.75 46.75 3.4K
09:58 46.76 46.76 46.76 46.76 0.3K
10:01 46.76 46.77 46.76 46.77 1.5K
10:08 46.78 46.78 46.78 46.78 0.2K
10:09 46.78 46.78 46.78 46.78 0.3K
10:12 46.77 46.77 46.77 46.77 0.8K
10:20 46.78 46.78 46.78 46.78 0.1K
10:22 46.78 46.78 46.78 46.77 1.6K
10:37 46.78 46.78 46.78 46.77 1.3K
10:48 46.77 46.77 46.77 46.77 1.6K
10:55 46.77 46.77 46.77 46.77 1.1K
10:56 46.77 46.77 46.77 46.77 0.6K
10:58 46.76 46.76 46.75 46.75 0.8K
10:59 46.76 46.76 46.76 46.75 0.1K
11:01 46.75 46.75 46.75 46.75 1.7K
11:11 46.73 46.73 46.73 46.73 0.3K
11:13 46.73 46.73 46.73 46.73 0.6K
11:18 46.73 46.73 46.73 46.73 1.1K
11:20 46.74 46.74 46.74 46.74 0.4K
11:21 46.73 46.73 46.73 46.73 0.1K
11:24 46.74 46.75 46.74 46.75 0.6K
11:26 46.74 46.74 46.74 46.74 0.6K
11:27 46.74 46.74 46.74 46.74 0.5K
11:30 46.75 46.75 46.75 46.75 0.5K
11:31 46.75 46.75 46.75 46.75 1.0K
11:43 46.74 46.74 46.74 46.74 0.3K
11:45 46.74 46.74 46.73 46.73 0.4K
11:46 46.74 46.74 46.74 46.74 0.5K
12:02 46.74 46.74 46.74 46.74 0.3K
12:05 46.74 46.74 46.74 46.74 0.6K
12:21 46.73 46.73 46.73 46.73 0.7K
12:26 46.73 46.73 46.73 46.73 0.2K
12:27 46.73 46.73 46.73 46.73 0.9K
12:38 46.75 46.75 46.75 46.75 0.5K
12:40 46.74 46.74 46.74 46.74 2.5K
12:41 46.73 46.73 46.73 46.73 0.3K
12:42 46.73 46.73 46.73 46.73 0.4K
12:46 46.72 46.72 46.72 46.72 0.5K
12:50 46.72 46.72 46.72 46.71 0.2K
12:54 46.72 46.72 46.72 46.72 1.5K
13:01 46.71 46.71 46.71 46.71 0.2K
13:09 46.70 46.71 46.70 46.71 2.8K
13:11 46.70 46.70 46.70 46.70 0.2K
13:13 46.69 46.69 46.69 46.69 0.2K
13:14 46.69 46.69 46.69 46.69 0.8K
13:20 46.68 46.68 46.68 46.68 1.3K
13:24 46.69 46.69 46.69 46.69 0.7K
13:33 46.70 46.70 46.70 46.70 0.6K
13:34 46.70 46.70 46.70 46.70 0.2K
13:40 46.71 46.71 46.71 46.71 0.4K
13:41 46.72 46.72 46.72 46.72 2.5K
13:42 46.74 46.74 46.74 46.74 26.9K
13:43 46.73 46.73 46.73 46.73 1.1K
13:52 46.72 46.72 46.72 46.72 3.9K
13:54 46.72 46.72 46.72 46.72 0.3K
13:55 46.72 46.72 46.72 46.72 0.2K
13:56 46.72 46.72 46.72 46.72 0.4K
13:58 46.72 46.72 46.72 46.72 0.9K
14:05 46.73 46.73 46.73 46.73 1.7K
14:06 46.74 46.74 46.74 46.74 0.2K
14:07 46.74 46.74 46.74 46.74 3.0K
14:20 46.71 46.71 46.71 46.71 0.2K
14:21 46.70 46.70 46.70 46.70 0.1K
14:24 46.71 46.71 46.71 46.71 4.1K
14:28 46.69 46.69 46.69 46.69 1.0K
14:30 46.69 46.69 46.69 46.69 2.9K
14:32 46.70 46.70 46.70 46.69 3.0K
14:34 46.72 46.72 46.72 46.72 2.3K
14:35 46.72 46.72 46.72 46.71 1.8K
14:41 46.71 46.71 46.71 46.71 1.5K
14:43 46.70 46.70 46.70 46.70 0.5K
14:44 46.71 46.71 46.70 46.70 2.9K
14:45 46.72 46.72 46.71 46.72 3.7K
14:46 46.72 46.72 46.72 46.72 0.1K
14:48 46.71 46.71 46.71 46.71 1.5K
14:50 46.71 46.71 46.71 46.71 0.6K
14:52 46.70 46.71 46.70 46.71 1.0K
14:53 46.71 46.71 46.71 46.71 0.3K
14:55 46.71 46.71 46.71 46.71 0.5K
14:56 46.70 46.70 46.70 46.70 1.4K
15:01 46.69 46.69 46.69 46.69 0.9K
15:03 46.65 46.65 46.65 46.65 60.6K
15:04 46.68 46.68 46.68 46.68 0.2K
15:05 46.68 46.68 46.67 46.67 2.0K
15:06 46.67 46.67 46.67 46.67 0.7K
15:08 46.66 46.66 46.66 46.66 2.7K
15:09 46.66 46.66 46.66 46.66 0.8K
15:10 46.67 46.67 46.66 46.66 0.6K
15:12 46.67 46.67 46.67 46.67 2.2K
15:14 46.67 46.67 46.67 46.67 2.4K
15:15 46.67 46.67 46.66 46.66 1.3K
15:16 46.67 46.67 46.67 46.67 1.7K
15:19 46.66 46.66 46.66 46.66 0.1K
15:20 46.66 46.66 46.66 46.66 1.5K
15:21 46.65 46.65 46.65 46.65 2.2K
15:24 46.64 46.64 46.64 46.64 0.6K
15:25 46.64 46.64 46.64 46.64 1.1K
15:29 46.65 46.65 46.65 46.65 0.8K
15:31 46.65 46.65 46.65 46.65 1.6K
15:32 46.65 46.65 46.65 46.65 1.1K
15:33 46.65 46.65 46.65 46.65 0.2K
15:34 46.66 46.66 46.66 46.66 0.8K
15:35 46.65 46.66 46.65 46.66 0.5K
15:36 46.65 46.65 46.65 46.65 0.4K
15:37 46.66 46.66 46.66 46.66 0.8K
15:38 46.66 46.66 46.65 46.66 0.7K
15:39 46.65 46.65 46.65 46.65 1.0K
15:41 46.66 46.66 46.66 46.66 1.2K
15:43 46.66 46.66 46.64 46.64 0.8K
15:44 46.65 46.65 46.65 46.64 0.6K
15:46 46.64 46.64 46.64 46.64 1.3K
15:47 46.64 46.65 46.64 46.65 15.4K
15:48 46.65 46.65 46.65 46.64 15.4K
15:49 46.64 46.65 46.64 46.65 1.8K
15:50 46.67 46.67 46.66 46.66 1.5K
15:52 46.67 46.67 46.67 46.67 3.2K
15:54 46.66 46.66 46.66 46.66 0.9K
15:55 46.66 46.66 46.66 46.66 1.0K
15:56 46.66 46.66 46.66 46.66 2.6K
15:57 46.67 46.67 46.67 46.67 0.3K
15:58 46.67 46.67 46.66 46.66 1.4K
15:59 46.66 46.67 46.66 46.66 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available