Indicators

High Yield Defensive Bond Ishares Edge ETF (NY: HYDB )

46.13 -0.15 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.95	47.04	46.78	46.86	2,600	-0.01(-0.02%)
May 28, 2020	46.86	47.17	46.85	46.87	7,755	+0.00(+0.00%)
May 27, 2020	46.68	46.87	46.68	46.87	1,046	+0.31(+0.67%)
May 26, 2020	46.31	46.56	46.31	46.56	1,228	+0.21(+0.45%)
May 22, 2020	45.95	46.35	45.95	46.35	14,900	+0.26(+0.55%)
May 21, 2020	45.70	46.16	45.70	46.09	847	+0.15(+0.33%)
May 20, 2020	45.68	45.94	45.67	45.94	3,408	+0.46(+1.01%)
May 19, 2020	45.30	45.66	45.30	45.48	2,684	+0.11(+0.24%)
May 18, 2020	45.08	45.45	45.04	45.38	1,693	+0.52(+1.17%)
May 15, 2020	44.76	44.85	44.66	44.85	2,100	-0.08(-0.17%)
May 14, 2020	45.00	45.00	44.93	44.93	686	-0.09(-0.20%)
May 13, 2020	44.78	45.02	44.78	45.02	756	-0.21(-0.46%)
May 12, 2020	45.57	45.57	45.23	45.23	582	-0.17(-0.39%)
May 11, 2020	45.13	45.49	45.13	45.40	1,285	+0.09(+0.21%)
May 08, 2020	45.12	45.43	45.12	45.30	1,400	+0.29(+0.64%)
May 07, 2020	45.05	45.05	45.02	45.02	516	+0.13(+0.30%)
May 06, 2020	44.74	45.17	44.74	44.88	2,258	-0.03(-0.06%)
May 05, 2020	45.19	45.19	44.81	44.91	1,032	+0.12(+0.28%)
May 04, 2020	44.58	44.83	44.58	44.79	1,271	-0.27(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.