iShares High Yield Systematic Bond ETF (NY: HYDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	47.29	47.29	47.01	47.04	582,662	-0.25(-0.53%)
Mar 10, 2025	47.36	47.40	47.25	47.29	177,499	-0.14(-0.30%)
Mar 07, 2025	47.33	47.45	47.33	47.43	318,567	+0.15(+0.32%)
Mar 06, 2025	47.36	47.39	47.26	47.28	203,101	-0.19(-0.40%)
Mar 05, 2025	47.45	47.52	47.31	47.47	870,651	+0.05(+0.11%)
Mar 04, 2025	47.32	47.48	47.25	47.42	648,396	-0.03(-0.06%)
Mar 03, 2025	47.57	47.57	47.39	47.45	277,656	-0.35(-0.73%)
Feb 28, 2025	47.70	47.80	47.67	47.80	709,694	+0.15(+0.31%)
Feb 27, 2025	47.73	47.77	47.62	47.65	1,237,956	-0.06(-0.13%)
Feb 26, 2025	47.68	47.73	47.66	47.71	120,761	+0.03(+0.06%)
Feb 25, 2025	47.66	47.68	47.61	47.68	164,691	+0.10(+0.21%)
Feb 24, 2025	47.55	47.62	47.51	47.58	5,150,818	+0.06(+0.13%)
Feb 21, 2025	47.59	47.63	47.51	47.52	148,466	-0.07(-0.15%)
Feb 20, 2025	47.54	47.60	47.52	47.59	131,349	+0.03(+0.06%)
Feb 19, 2025	47.47	47.56	47.44	47.56	156,446	+0.06(+0.13%)
Feb 18, 2025	47.59	47.59	47.38	47.50	157,177	-0.01(-0.02%)
Feb 14, 2025	47.49	47.59	47.49	47.51	136,576	+0.06(+0.13%)
Feb 13, 2025	47.30	47.47	47.28	47.45	151,226	+0.18(+0.38%)
Feb 12, 2025	47.18	47.31	47.16	47.27	214,089	-0.08(-0.17%)
Feb 11, 2025	47.33	47.35	47.30	47.35	106,210	-0.04(-0.08%)
Feb 10, 2025	47.37	47.41	47.32	47.39	207,776	+0.12(+0.25%)
Feb 07, 2025	47.37	47.37	47.25	47.27	203,893	-0.16(-0.34%)
Feb 06, 2025	47.47	47.49	47.40	47.43	176,186	-0.05(-0.11%)
Feb 05, 2025	47.37	47.52	47.37	47.48	748,113	+0.16(+0.34%)
Feb 04, 2025	47.16	47.33	47.15	47.32	196,133	+0.12(+0.25%)
Feb 03, 2025	47.12	47.25	47.07	47.20	132,259	-0.04(-0.09%)
Jan 31, 2025	47.38	47.40	47.20	47.24	140,454	-0.08(-0.17%)
Jan 30, 2025	47.34	47.36	47.28	47.32	130,340	+0.07(+0.15%)
Jan 29, 2025	47.25	47.30	47.16	47.25	126,216	+0.01(+0.02%)
Jan 28, 2025	47.26	47.29	47.20	47.24	652,677	-0.09(-0.19%)
Jan 27, 2025	47.22	47.35	47.22	47.33	165,892	+0.04(+0.08%)
Jan 24, 2025	47.24	47.31	47.23	47.29	155,987	+0.05(+0.11%)
Jan 23, 2025	47.15	47.24	47.10	47.24	134,078	+0.10(+0.21%)
Jan 22, 2025	47.25	47.26	47.14	47.14	156,001	-0.12(-0.25%)
Jan 21, 2025	47.23	47.28	47.20	47.26	274,176	+0.12(+0.25%)
Jan 17, 2025	47.14	47.15	47.07	47.14	217,725	+0.09(+0.19%)
Jan 16, 2025	46.97	47.08	46.91	47.05	178,790	+0.05(+0.11%)
Jan 15, 2025	46.91	47.02	46.87	47.00	149,303	+0.38(+0.81%)
Jan 14, 2025	46.68	46.70	46.58	46.63	93,757	+0.05(+0.11%)
Jan 13, 2025	46.55	46.59	46.50	46.58	193,268	-0.03(-0.06%)
Jan 10, 2025	46.71	46.73	46.58	46.61	354,938	-0.23(-0.49%)
Jan 08, 2025	46.77	46.86	46.73	46.84	200,876	+0.03(+0.06%)
Jan 07, 2025	47.00	47.00	46.80	46.81	123,228	-0.17(-0.36%)
Jan 06, 2025	46.99	47.01	46.93	46.97	90,243	+0.03(+0.06%)
Jan 03, 2025	46.86	46.94	46.86	46.94	94,871	+0.10(+0.21%)