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
09:34 46.63 46.63 46.63 46.63 7.0K
09:36 46.65 46.65 46.64 46.64 1.1K
09:37 46.68 46.68 46.68 46.68 0.4K
09:38 46.65 46.65 46.65 46.65 0.8K
09:41 46.63 46.63 46.63 46.63 1.1K
09:42 46.65 46.65 46.65 46.65 2.2K
09:45 46.66 46.66 46.66 46.66 1.8K
09:46 46.65 46.65 46.65 46.65 0.1K
09:47 46.64 46.64 46.64 46.64 0.1K
09:48 46.64 46.64 46.64 46.64 1.5K
09:54 46.68 46.68 46.68 46.68 1.7K
09:56 46.66 46.66 46.66 46.66 0.4K
09:57 46.65 46.65 46.65 46.65 1.0K
10:00 46.65 46.65 46.65 46.65 5.3K
10:01 46.65 46.65 46.65 46.65 0.6K
10:04 46.66 46.66 46.66 46.66 1.7K
10:06 46.65 46.65 46.65 46.65 6.6K
10:07 46.66 46.66 46.66 46.66 0.5K
10:09 46.66 46.66 46.66 46.66 0.8K
10:13 46.66 46.67 46.66 46.67 1.0K
10:14 46.66 46.66 46.66 46.66 0.2K
10:15 46.67 46.67 46.66 46.66 0.9K
10:16 46.67 46.67 46.67 46.67 5.2K
10:19 46.67 46.67 46.67 46.67 0.5K
10:21 46.67 46.67 46.67 46.67 0.5K
10:22 46.68 46.68 46.68 46.68 0.4K
10:23 46.66 46.66 46.66 46.66 10.8K
10:24 46.68 46.68 46.68 46.68 132.8K
10:25 46.67 46.67 46.67 46.67 0.2K
10:26 46.67 46.68 46.67 46.68 20.5K
10:30 46.67 46.67 46.67 46.67 2.7K
10:34 46.68 46.68 46.68 46.68 8.0K
10:38 46.69 46.69 46.69 46.69 0.5K
10:40 46.69 46.69 46.69 46.69 1.0K
10:41 46.68 46.69 46.68 46.69 0.5K
10:42 46.68 46.68 46.67 46.68 55.0K
10:43 46.67 46.68 46.67 46.68 38.1K
10:44 46.68 46.68 46.68 46.67 8.9K
10:45 46.69 46.69 46.68 46.69 8.0K
10:46 46.68 46.69 46.68 46.68 5.9K
10:47 46.69 46.69 46.68 46.68 6.2K
10:48 46.69 46.69 46.69 46.69 2.5K
10:49 46.68 46.69 46.68 46.69 6.9K
10:50 46.69 46.69 46.69 46.69 2.2K
10:52 46.68 46.68 46.68 46.68 0.3K
10:54 46.67 46.67 46.67 46.67 3.7K
10:55 46.67 46.67 46.67 46.67 0.5K
11:01 46.65 46.65 46.65 46.65 5.9K
11:02 46.66 46.66 46.66 46.66 0.3K
11:05 46.65 46.65 46.65 46.65 69.4K
11:07 46.66 46.66 46.66 46.66 0.1K
11:08 46.65 46.65 46.65 46.65 0.3K
11:11 46.66 46.66 46.66 46.66 1.9K
11:13 46.67 46.67 46.67 46.67 0.2K
11:14 46.66 46.66 46.66 46.66 0.1K
11:15 46.67 46.67 46.67 46.67 0.4K
11:16 46.68 46.68 46.68 46.68 0.4K
11:19 46.70 46.70 46.70 46.70 0.5K
11:20 46.69 46.69 46.69 46.69 0.3K
11:21 46.69 46.69 46.69 46.69 9.1K
11:26 46.68 46.68 46.68 46.68 5.1K
11:28 46.69 46.69 46.69 46.69 3.4K
11:30 46.69 46.69 46.68 46.68 32.5K
11:31 46.69 46.69 46.69 46.69 0.7K
11:32 46.69 46.69 46.69 46.69 2.1K
11:35 46.69 46.69 46.69 46.69 14.3K
11:36 46.69 46.69 46.68 46.68 1.3K
11:37 46.68 46.68 46.68 46.68 0.9K
11:40 46.67 46.67 46.67 46.67 0.2K
11:42 46.67 46.67 46.67 46.67 0.5K
11:43 46.66 46.67 46.66 46.67 24.1K
11:44 46.66 46.66 46.66 46.66 1.0K
11:47 46.67 46.67 46.66 46.66 9.5K
11:48 46.66 46.67 46.66 46.67 17.1K
11:49 46.67 46.67 46.67 46.67 10.1K
11:50 46.67 46.67 46.67 46.67 0.3K
11:51 46.67 46.67 46.67 46.67 1.9K
11:52 46.67 46.67 46.67 46.67 1.6K
11:55 46.66 46.68 46.66 46.68 428.7K
11:56 46.67 46.67 46.67 46.67 0.2K
11:58 46.67 46.68 46.67 46.67 31.1K
11:59 46.68 46.68 46.67 46.68 10.8K
12:00 46.67 46.67 46.66 46.66 2.7K
12:01 46.66 46.66 46.66 46.66 3.3K
12:02 46.66 46.66 46.66 46.66 0.8K
12:03 46.66 46.66 46.66 46.66 22.5K
12:05 46.66 46.66 46.66 46.66 5.2K
12:06 46.66 46.66 46.66 46.66 6.1K
12:07 46.66 46.66 46.66 46.66 11.7K
12:09 46.66 46.66 46.66 46.66 5.8K
12:11 46.66 46.66 46.66 46.66 3.6K
12:12 46.66 46.67 46.66 46.67 1.6K
12:14 46.67 46.67 46.67 46.67 1.5K
12:15 46.66 46.66 46.66 46.66 0.5K
12:16 46.66 46.66 46.66 46.66 0.4K
12:17 46.68 46.68 46.68 46.68 0.5K
12:18 46.67 46.68 46.67 46.68 4.6K
12:21 46.68 46.68 46.68 46.68 26.3K
12:23 46.68 46.68 46.68 46.68 2.5K
12:26 46.68 46.68 46.68 46.68 0.2K
12:27 46.67 46.67 46.67 46.67 2.2K
12:29 46.68 46.68 46.68 46.68 90.8K
12:31 46.68 46.68 46.68 46.68 0.2K
12:32 46.67 46.67 46.67 46.67 1.9K
12:34 46.68 46.68 46.68 46.67 0.4K
12:38 46.68 46.69 46.68 46.69 2.1K
12:40 46.70 46.70 46.70 46.70 0.5K
12:45 46.69 46.69 46.69 46.69 1.2K
12:46 46.69 46.69 46.69 46.69 1.1K
12:47 46.69 46.69 46.69 46.69 0.4K
12:48 46.69 46.69 46.69 46.69 0.9K
12:49 46.69 46.69 46.69 46.69 0.5K
12:50 46.69 46.69 46.68 46.68 5.7K
12:51 46.69 46.69 46.69 46.69 0.8K
12:52 46.69 46.69 46.69 46.69 0.9K
12:53 46.68 46.68 46.68 46.68 2.0K
12:54 46.69 46.69 46.69 46.69 0.9K
12:55 46.69 46.69 46.69 46.69 0.1K
12:56 46.69 46.69 46.69 46.69 4.9K
12:57 46.68 46.69 46.68 46.69 2.1K
12:59 46.69 46.69 46.69 46.69 1.7K
13:01 46.69 46.70 46.69 46.70 3.4K
13:02 46.70 46.71 46.70 46.71 1.5K
13:03 46.70 46.71 46.70 46.71 2.0K
13:06 46.70 46.70 46.70 46.70 2.4K
13:09 46.71 46.71 46.71 46.70 2.5K
13:11 46.70 46.70 46.70 46.70 2.9K
13:12 46.69 46.71 46.69 46.71 15.6K
13:13 46.71 46.71 46.71 46.71 1.9K
13:14 46.70 46.72 46.70 46.72 44.8K
13:15 46.72 46.72 46.72 46.72 7.1K
13:17 46.72 46.72 46.71 46.71 0.6K
13:18 46.71 46.71 46.71 46.71 0.7K
13:19 46.71 46.71 46.70 46.71 1.6K
13:20 46.71 46.71 46.70 46.70 8.9K
13:21 46.71 46.71 46.70 46.70 1.8K
13:22 46.70 46.70 46.70 46.70 0.5K
13:23 46.71 46.71 46.70 46.70 12.8K
13:24 46.70 46.70 46.70 46.70 0.2K
13:25 46.70 46.70 46.70 46.70 20.3K
13:26 46.71 46.71 46.70 46.70 5.6K
13:27 46.70 46.70 46.70 46.70 0.8K
13:28 46.70 46.70 46.70 46.70 1.3K
13:29 46.70 46.70 46.70 46.70 0.2K
13:30 46.70 46.70 46.70 46.70 0.2K
13:31 46.70 46.70 46.70 46.70 1.3K
13:32 46.71 46.71 46.70 46.70 26.4K
13:33 46.70 46.70 46.69 46.69 6.8K
13:34 46.69 46.69 46.69 46.69 2.0K
13:35 46.69 46.69 46.69 46.69 20.1K
13:36 46.69 46.69 46.69 46.69 0.4K
13:37 46.69 46.69 46.69 46.69 0.2K
13:38 46.69 46.70 46.69 46.70 1.1K
13:39 46.69 46.69 46.69 46.69 0.5K
13:40 46.70 46.70 46.69 46.69 5.2K
13:41 46.69 46.69 46.69 46.69 72.9K
13:42 46.69 46.69 46.69 46.69 1.1K
13:43 46.69 46.69 46.69 46.69 0.5K
13:44 46.69 46.70 46.69 46.69 4.0K
13:45 46.69 46.69 46.69 46.69 0.6K
13:46 46.69 46.69 46.69 46.69 2.8K
13:47 46.70 46.70 46.69 46.69 4.4K
13:48 46.69 46.69 46.69 46.69 0.8K
13:49 46.69 46.69 46.69 46.69 4.5K
13:50 46.69 46.69 46.69 46.69 24.0K
13:51 46.68 46.69 46.68 46.69 0.9K
13:52 46.68 46.69 46.68 46.69 1.6K
13:53 46.68 46.68 46.68 46.68 0.5K
13:54 46.68 46.68 46.68 46.68 0.4K
13:55 46.68 46.69 46.68 46.68 2.9K
13:56 46.68 46.68 46.68 46.68 0.7K
13:57 46.68 46.68 46.68 46.68 0.2K
13:58 46.68 46.69 46.68 46.69 31.6K
13:59 46.69 46.69 46.69 46.69 0.2K
14:00 46.68 46.68 46.68 46.68 4.8K
14:01 46.68 46.68 46.68 46.68 0.8K
14:02 46.68 46.68 46.68 46.68 1.7K
14:03 46.68 46.68 46.68 46.68 4.5K
14:04 46.68 46.68 46.68 46.68 3.1K
14:05 46.67 46.69 46.67 46.68 1.7K
14:06 46.67 46.67 46.66 46.67 13.2K
14:07 46.67 46.67 46.67 46.67 0.8K
14:08 46.68 46.68 46.67 46.67 0.3K
14:09 46.67 46.68 46.67 46.67 74.7K
14:10 46.67 46.67 46.67 46.67 5.2K
14:11 46.67 46.67 46.67 46.67 0.8K
14:12 46.68 46.68 46.67 46.67 0.8K
14:13 46.67 46.68 46.67 46.68 1.5K
14:14 46.67 46.67 46.67 46.67 1.0K
14:15 46.68 46.68 46.67 46.67 8.3K
14:16 46.68 46.68 46.67 46.67 6.5K
14:17 46.67 46.68 46.67 46.67 3.9K
14:18 46.67 46.67 46.67 46.67 0.2K
14:19 46.67 46.67 46.67 46.67 1.3K
14:20 46.67 46.67 46.67 46.67 9.5K
14:21 46.67 46.67 46.66 46.66 21.3K
14:22 46.65 46.66 46.65 46.65 11.6K
14:23 46.65 46.66 46.65 46.66 2.2K
14:24 46.67 46.67 46.67 46.67 1.6K
14:25 46.67 46.67 46.66 46.67 101.7K
14:26 46.67 46.67 46.67 46.67 29.7K
14:27 46.66 46.66 46.66 46.66 0.9K
14:28 46.66 46.66 46.65 46.65 46.4K
14:29 46.65 46.65 46.64 46.64 65.5K
14:30 46.65 46.65 46.65 46.65 2.3K
14:31 46.65 46.66 46.65 46.66 1.7K
14:32 46.66 46.66 46.66 46.66 27.3K
14:35 46.68 46.68 46.68 46.68 0.2K
14:36 46.68 46.68 46.68 46.68 1.0K
14:37 46.67 46.67 46.67 46.67 0.8K
14:38 46.67 46.67 46.67 46.67 1.3K
14:39 46.68 46.69 46.68 46.68 2.9K
14:40 46.68 46.69 46.68 46.68 3.7K
14:42 46.67 46.67 46.67 46.67 0.6K
14:43 46.66 46.67 46.66 46.67 3.6K
14:44 46.67 46.69 46.67 46.68 1,542.5K
14:45 46.68 46.69 46.68 46.69 3.7K
14:46 46.68 46.68 46.68 46.68 6.5K
14:47 46.68 46.69 46.68 46.68 4.4K
14:48 46.68 46.68 46.68 46.68 1.6K
14:49 46.68 46.68 46.68 46.68 0.9K
14:50 46.68 46.68 46.68 46.68 0.5K
14:51 46.68 46.69 46.67 46.69 6.4K
14:52 46.68 46.68 46.67 46.68 5.8K
14:53 46.68 46.68 46.68 46.68 2.2K
14:54 46.68 46.68 46.67 46.67 4.9K
14:55 46.67 46.68 46.67 46.68 1.8K
14:56 46.68 46.68 46.67 46.67 1.9K
14:57 46.67 46.68 46.67 46.67 1.8K
14:58 46.68 46.68 46.67 46.67 3.4K
14:59 46.67 46.67 46.67 46.67 2.5K
15:00 46.68 46.68 46.67 46.67 22.1K
15:01 46.67 46.67 46.67 46.67 1.3K
15:02 46.67 46.68 46.67 46.67 7.7K
15:03 46.67 46.67 46.67 46.67 2.3K
15:04 46.67 46.67 46.67 46.67 1.9K
15:05 46.67 46.67 46.67 46.67 1.3K
15:06 46.67 46.67 46.67 46.67 1.5K
15:07 46.67 46.67 46.67 46.67 1.5K
15:08 46.67 46.68 46.67 46.67 3.9K
15:09 46.67 46.68 46.67 46.68 1.4K
15:10 46.68 46.68 46.68 46.68 8.0K
15:11 46.68 46.68 46.68 46.68 2.1K
15:12 46.68 46.68 46.68 46.68 2.5K
15:13 46.68 46.68 46.68 46.68 2.0K
15:14 46.69 46.69 46.69 46.68 1.6K
15:15 46.68 46.68 46.68 46.68 0.3K
15:16 46.69 46.69 46.69 46.69 1.2K
15:17 46.68 46.69 46.68 46.69 1.1K
15:18 46.68 46.69 46.68 46.69 0.9K
15:19 46.70 46.70 46.70 46.70 0.9K
15:20 46.70 46.70 46.70 46.70 0.4K
15:21 46.70 46.70 46.69 46.70 0.6K
15:22 46.70 46.70 46.69 46.69 0.6K
15:23 46.69 46.69 46.69 46.69 0.3K
15:24 46.69 46.69 46.69 46.69 0.2K
15:25 46.70 46.70 46.69 46.69 4.5K
15:26 46.69 46.69 46.69 46.69 0.8K
15:27 46.70 46.70 46.70 46.70 0.6K
15:29 46.69 46.69 46.69 46.69 0.2K
15:30 46.70 46.70 46.69 46.69 1.5K
15:31 46.69 46.69 46.69 46.69 2.7K
15:32 46.70 46.70 46.70 46.70 1.8K
15:33 46.71 46.71 46.71 46.71 2.0K
15:34 46.70 46.70 46.70 46.70 0.5K
15:35 46.71 46.73 46.71 46.73 2.3K
15:36 46.72 46.72 46.71 46.71 5.7K
15:37 46.72 46.72 46.72 46.72 2.2K
15:38 46.72 46.72 46.70 46.70 0.8K
15:40 46.71 46.71 46.70 46.70 1.6K
15:41 46.70 46.70 46.70 46.70 9.1K
15:42 46.70 46.70 46.70 46.70 33.8K
15:43 46.70 46.70 46.70 46.70 10.5K
15:44 46.70 46.70 46.70 46.70 2.2K
15:45 46.70 46.70 46.70 46.70 0.6K
15:46 46.69 46.69 46.69 46.69 1.3K
15:47 46.70 46.70 46.70 46.70 0.1K
15:48 46.70 46.71 46.70 46.69 2.9K
15:49 46.69 46.70 46.69 46.69 4.2K
15:50 46.69 46.69 46.69 46.69 3.1K
15:51 46.70 46.71 46.70 46.71 22.4K
15:52 46.71 46.71 46.71 46.71 1.2K
15:53 46.71 46.71 46.71 46.71 0.2K
15:54 46.72 46.72 46.71 46.72 2.7K
15:55 46.72 46.73 46.71 46.73 21.9K
15:56 46.73 46.73 46.72 46.73 8.7K
15:57 46.73 46.73 46.72 46.72 29.0K
15:58 46.72 46.73 46.72 46.73 21.7K
15:59 46.72 46.74 46.72 46.73 358.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available