iShares High Yield Systematic Bond ETF (HYDB)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

46.13

-0.06

(-0.13%)

As of 09:50AM EDT. Market open.

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Jun 2024	46.17	46.16	46.15	46.13	46.13	6,301
10 Jun 2024	46.09	46.19	46.06	46.19	46.19	58,900
07 Jun 2024	46.14	46.18	46.07	46.13	46.13	114,900
06 Jun 2024	46.36	46.36	46.26	46.28	46.28	269,500
05 Jun 2024	46.35	46.39	46.24	46.36	46.36	91,600
04 Jun 2024	46.21	46.32	46.21	46.25	46.25	109,500
03 Jun 2024	46.21	46.30	46.18	46.30	46.30	84,300
03 Jun 2024	0.288 Dividend
31 May 2024	46.39	46.47	46.35	46.47	46.18	192,600
30 May 2024	46.19	46.37	46.19	46.34	46.05	44,100
29 May 2024	46.17	46.28	46.17	46.19	45.90	63,500
28 May 2024	46.51	46.51	46.33	46.36	46.07	55,700
24 May 2024	46.39	46.50	46.35	46.50	46.21	77,200
23 May 2024	46.58	46.58	46.32	46.34	46.05	111,500
22 May 2024	46.56	46.57	46.48	46.52	46.23	50,900
21 May 2024	46.65	46.69	46.61	46.62	46.33	79,300
20 May 2024	46.62	46.66	46.58	46.66	46.37	63,100
17 May 2024	46.63	46.63	46.55	46.63	46.34	68,700
16 May 2024	46.75	46.75	46.62	46.63	46.34	85,800
15 May 2024	46.62	46.72	46.54	46.71	46.42	63,100
14 May 2024	46.42	46.46	46.37	46.43	46.14	42,900
13 May 2024	46.48	46.48	46.34	46.35	46.06	48,700
10 May 2024	46.48	46.48	46.32	46.35	46.06	58,100
09 May 2024	46.46	46.47	46.39	46.47	46.18	78,100
08 May 2024	46.49	46.49	46.42	46.46	46.17	50,500
07 May 2024	46.60	46.60	46.46	46.54	46.25	85,100
06 May 2024	46.51	46.54	46.47	46.49	46.20	54,400
03 May 2024	46.47	46.52	46.34	46.42	46.13	63,800
02 May 2024	45.99	46.21	45.91	46.17	45.88	103,300
01 May 2024	45.71	46.11	45.66	45.88	45.60	169,600
01 May 2024	0.276 Dividend
30 Apr 2024	46.14	46.19	45.99	45.99	45.43	88,300
29 Apr 2024	46.21	46.27	46.16	46.27	45.71	42,200
26 Apr 2024	46.04	46.16	46.04	46.13	45.57	46,900
25 Apr 2024	45.89	46.00	45.75	45.98	45.42	69,400
24 Apr 2024	46.17	46.17	45.99	46.09	45.53	62,500
23 Apr 2024	46.06	46.21	46.02	46.17	45.61	58,400
22 Apr 2024	45.85	46.01	45.83	46.01	45.45	77,000
19 Apr 2024	45.74	45.80	45.69	45.75	45.19	100,900
18 Apr 2024	45.66	45.68	45.54	45.66	45.10	121,600
17 Apr 2024	45.70	45.74	45.58	45.63	45.08	585,000
16 Apr 2024	45.69	45.69	45.51	45.56	45.01	63,300
15 Apr 2024	46.02	46.02	45.64	45.71	45.15	165,900
12 Apr 2024	45.99	46.00	45.85	45.90	45.34	233,700
11 Apr 2024	46.11	46.11	45.88	45.99	45.43	247,700
10 Apr 2024	46.13	46.18	45.92	46.03	45.48	306,200
09 Apr 2024	46.37	46.44	46.31	46.39	45.83	87,900
08 Apr 2024	46.16	46.31	46.16	46.29	45.73	81,200
05 Apr 2024	46.18	46.26	46.14	46.14	45.58	108,500
04 Apr 2024	46.38	46.40	46.15	46.22	45.66	110,300
03 Apr 2024	46.11	46.28	46.09	46.24	45.68	88,000
02 Apr 2024	46.11	46.19	46.07	46.19	45.63	144,600
01 Apr 2024	46.37	46.37	46.18	46.24	45.68	314,900
01 Apr 2024	0.326 Dividend
28 Mar 2024	46.75	46.79	46.69	46.72	45.83	123,800
27 Mar 2024	46.69	46.79	46.63	46.79	45.90	110,500
26 Mar 2024	46.66	46.66	46.55	46.55	45.66	63,600
25 Mar 2024	46.65	46.68	46.59	46.64	45.75	65,900
22 Mar 2024	46.72	46.77	46.69	46.72	45.83	97,900
21 Mar 2024	46.77	46.77	46.65	46.73	45.84	73,500
20 Mar 2024	46.43	46.68	46.39	46.66	45.77	117,400
19 Mar 2024	46.23	46.47	46.22	46.47	45.58	155,800
18 Mar 2024	46.28	46.28	46.15	46.19	45.31	124,200
15 Mar 2024	46.04	46.14	46.01	46.05	45.17	157,300
14 Mar 2024	46.26	46.26	46.00	46.05	45.17	5,037,600
13 Mar 2024	46.40	46.49	46.36	46.37	45.49	92,600
12 Mar 2024	46.41	46.41	46.30	46.37	45.49	58,700
11 Mar 2024	46.36	46.39	46.27	46.38	45.50	170,600
08 Mar 2024	46.41	46.54	46.35	46.36	45.48	80,000
07 Mar 2024	46.39	46.39	46.28	46.32	45.44	80,500
06 Mar 2024	46.30	46.36	46.19	46.26	45.38	58,300
05 Mar 2024	46.20	46.28	46.14	46.15	45.27	131,900
04 Mar 2024	46.19	46.25	46.10	46.22	45.34	313,900
01 Mar 2024	46.08	46.26	45.95	46.18	45.30	238,000
01 Mar 2024	0.273 Dividend
29 Feb 2024	46.34	46.41	46.25	46.27	45.12	58,500
28 Feb 2024	46.23	46.28	46.17	46.27	45.12	122,100
27 Feb 2024	46.24	46.26	46.16	46.24	45.09	98,300
26 Feb 2024	46.41	46.41	46.17	46.22	45.07	333,700
23 Feb 2024	46.38	46.48	46.36	46.43	45.28	73,600
22 Feb 2024	46.26	46.37	46.26	46.37	45.22	90,900
21 Feb 2024	46.26	46.27	46.08	46.19	45.04	77,300
20 Feb 2024	46.14	46.36	46.08	46.21	45.06	164,100
16 Feb 2024	46.15	46.18	46.09	46.16	45.01	57,200
15 Feb 2024	46.24	46.34	46.17	46.27	45.12	87,900
14 Feb 2024	46.10	46.21	46.07	46.13	44.98	51,800
13 Feb 2024	46.03	46.08	45.89	45.96	44.82	143,200
12 Feb 2024	46.45	46.47	46.31	46.31	45.16	116,700
09 Feb 2024	46.34	46.46	46.28	46.43	45.28	91,700
08 Feb 2024	46.31	46.38	46.26	46.34	45.19	239,800
07 Feb 2024	46.38	46.38	46.24	46.31	45.16	95,600
06 Feb 2024	46.18	46.35	46.16	46.31	45.16	141,300
05 Feb 2024	46.23	46.23	46.02	46.11	44.96	162,800
02 Feb 2024	46.27	46.42	46.25	46.35	45.20	198,500
01 Feb 2024	46.45	46.60	46.35	46.58	45.42	202,800
01 Feb 2024	0.208 Dividend
31 Jan 2024	46.63	46.78	46.53	46.53	45.17	219,800
30 Jan 2024	46.70	46.70	46.51	46.61	45.25	251,500
29 Jan 2024	46.61	46.68	46.51	46.68	45.32	321,500
26 Jan 2024	46.62	46.65	46.50	46.57	45.21	279,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,785.48-2.09(-0.02%)

NZD/USD0.6121-0.0007(-0.12%)

ALL ORDS8,005.90-106.90(-1.32%)

OIL77.36-0.38(-0.49%)

GOLD2,331.00+4.00(+0.17%)

iShares High Yield Systematic Bond ETF (HYDB)

NZX 50
11,785.48
-2.09(-0.02%)

NZD/USD
0.6121
-0.0007(-0.12%)

ALL ORDS
8,005.90
-106.90(-1.32%)

OIL
77.36
-0.38(-0.49%)

GOLD
2,331.00
+4.00(+0.17%)