HYDB - iShares Edge High Yield Defensive Bond ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 202042.7543.1642.7443.1643.164,329
Apr 01, 202043.5043.5042.7542.9742.975,900
Mar 31, 202043.8343.9743.7043.9143.914,100
Mar 30, 202043.5444.2343.5444.2344.234,900
Mar 27, 202043.2043.7042.9943.3243.324,000
Mar 26, 202041.6943.0941.6943.0543.055,100
Mar 25, 202041.7842.1440.9540.9540.9511,000
Mar 24, 202040.7641.0440.3241.0441.045,100
Mar 23, 202040.5340.5339.6939.9039.9014,300
Mar 20, 202040.8341.3140.2140.2140.215,200
Mar 19, 202041.6141.8440.9641.2341.234,600
Mar 18, 202042.4242.9341.2041.6341.638,600
Mar 17, 202043.3843.8941.8841.8841.8818,900
Mar 16, 202043.0644.4942.7043.6043.605,300
Mar 13, 202045.1446.3844.9146.3846.384,900
Mar 12, 202044.9345.9940.7244.9744.9768,200
Mar 11, 202047.4747.4746.8646.9546.953,700
Mar 10, 202048.0248.1447.5948.1248.1217,100
Mar 09, 202046.7747.4746.7347.3847.3820,300
Mar 06, 202049.4049.4449.0949.4349.4313,100
Mar 05, 202050.0650.2549.8149.9149.913,400
Mar 04, 202050.2550.5250.2050.4950.496,900
Mar 03, 202050.0850.2849.7649.9449.944,700
Mar 02, 202049.6250.0849.5550.0850.085,400
Mar 02, 20200.241 Dividend
Feb 28, 202048.9649.9848.9649.9149.6721,500
Feb 27, 202049.9650.1449.7649.7649.527,200
Feb 26, 202050.4650.4850.2550.4850.244,200
Feb 25, 202050.8750.8750.3450.3450.104,700
Feb 24, 202050.6750.7350.5650.6450.396,800
Feb 21, 202051.0351.1151.0351.1150.8611,000
Feb 20, 202051.0351.1251.0351.1250.883,400
Feb 19, 202051.1051.1651.0951.1250.877,400
Feb 18, 202051.0051.0851.0051.0650.815,600
Feb 14, 202051.0751.0751.0051.0550.801,200
Feb 13, 202051.0751.1151.0351.0650.813,900
Feb 12, 202051.0051.1150.9751.1150.863,000
Feb 11, 202050.9350.9450.8850.9250.673,100
Feb 10, 202050.7650.7950.7450.7750.523,700
Feb 07, 202050.6850.7250.6850.6950.446,900
Feb 06, 202050.6550.7650.6550.7450.502,900
Feb 05, 202050.6850.6950.6350.6550.414,200
Feb 04, 202050.5450.5450.4750.5350.2811,200
Feb 03, 202050.4250.4750.2650.3550.116,600
Feb 03, 20200.243 Dividend
Jan 31, 202050.5650.8550.5350.5350.0416,200
Jan 30, 202050.5650.6950.5050.6950.213,800
Jan 29, 202050.7550.7550.6550.6550.171,100
Jan 28, 202050.6650.7550.6550.6950.2011,900
Jan 27, 202050.3850.5350.3850.4149.934,000
Jan 24, 202050.9250.9250.7850.7850.293,600
Jan 23, 202050.9750.9750.9250.9350.442,600
Jan 22, 202051.0351.0851.0051.0250.5322,500
Jan 21, 202051.1151.1150.9450.9450.4517,300
Jan 17, 202051.1751.1751.0451.0450.553,500
Jan 16, 202051.1451.1451.0351.1150.626,600
Jan 15, 202051.0751.0751.0351.0450.553,100
Jan 14, 202050.9951.0650.9350.9350.4415,400
Jan 13, 202050.9851.0150.9250.9750.473,400
Jan 10, 202050.9650.9650.9250.9250.433,800
Jan 09, 202050.8650.9550.8650.9550.461,000
Jan 08, 202050.8350.9250.8250.8250.331,600
Jan 07, 202050.8750.8750.8050.8250.336,500
Jan 06, 202050.8150.8450.7850.8250.334,700
Jan 03, 202050.7750.7750.7250.7450.254,400
Jan 02, 202050.7950.8350.7850.8150.334,100
Dec 31, 201950.7250.7550.7050.7550.266,100
Dec 30, 201950.6750.7450.6550.7350.2413,900
Dec 27, 201950.7050.7350.6650.6950.217,400
Dec 26, 201950.7150.7150.6850.7050.211,500
Dec 24, 201950.6050.6450.6050.6150.12500
Dec 23, 201950.6050.6650.6050.6150.124,800
Dec 20, 201950.6050.7150.6050.6050.122,800
Dec 19, 201950.5950.6650.5450.5950.1018,300
Dec 19, 20190.247 Dividend
Dec 18, 201950.6650.8050.6650.7650.022,700
Dec 17, 201950.5950.6850.5950.6149.883,200
Dec 16, 201950.5250.5950.5150.5849.853,000
Dec 13, 201950.4050.5050.4050.4749.749,400
Dec 12, 201950.4150.4850.3250.4349.7015,200
Dec 11, 201950.2350.3250.2050.3249.593,300
Dec 10, 201950.1350.1850.1350.1849.451,000
Dec 09, 201950.1250.1550.0950.1149.391,500
Dec 06, 201950.1250.1550.0650.1349.4016,800
Dec 05, 201949.9950.0849.9950.0549.331,600
Dec 04, 201949.9150.0049.9049.9649.245,700
Dec 03, 201949.7949.9149.7849.9149.195,600
Dec 02, 201950.0450.0449.8949.9349.21700
Dec 02, 20190.241 Dividend
Nov 29, 201950.2950.2950.2150.2149.242,100
Nov 27, 201950.2250.2650.1650.2649.302,500
Nov 26, 201950.0950.2550.0950.1549.1911,800
Nov 25, 201950.1850.1850.0950.1649.203,200
Nov 22, 201950.0750.0750.0050.0049.0424,200
Nov 21, 201949.9550.0049.9449.9448.991,900
Nov 20, 201950.0050.0949.9649.9749.014,200
Nov 19, 201950.1550.1550.0350.0349.082,500
Nov 18, 201950.3550.3550.2650.2649.303,300
Nov 15, 201950.3650.3650.3050.3249.3613,100
Nov 14, 201950.2550.2950.2550.2649.302,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...