iShares High Yield Systematic Bond ETF (HYDB)

HYDB
🏛️ Vereinigte Staaten →
47.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 47.07 47.11 46.92 47.01 0.1M
2024-12-30 46.93 47.05 46.81 46.96 0.1M
2024-12-27 47.01 47.03 46.91 46.92 0.1M
2024-12-26 46.92 47.10 46.86 47.08 0.2M
2024-12-24 46.84 46.95 46.81 46.94 0.1M
2024-12-23 46.99 46.99 46.81 46.83 0.1M
2024-12-20 46.67 46.98 46.67 46.95 0.2M
2024-12-19 46.90 46.90 46.66 46.68 0.3M
2024-12-18 47.25 47.26 46.72 46.73 0.1M
2024-12-17 47.48 47.54 47.48 47.51 0.2M
2024-12-16 47.55 47.61 47.54 47.58 0.2M
2024-12-13 47.64 47.64 47.48 47.48 0.1M
2024-12-12 47.71 47.73 47.63 47.64 0.4M
2024-12-11 47.79 47.80 47.73 47.74 0.2M
2024-12-10 47.68 47.74 47.67 47.74 0.3M
2024-12-09 47.80 47.80 47.70 47.72 0.1M
2024-12-06 47.80 47.85 47.76 47.80 0.6M
2024-12-05 47.75 47.77 47.70 47.72 0.1M
2024-12-04 47.69 47.78 47.68 47.78 0.1M
2024-12-03 47.73 47.75 47.66 47.67 0.2M
2024-12-02 47.88 47.88 47.63 47.71 0.2M
2024-11-29 47.87 47.96 47.85 47.95 0.1M
2024-11-27 47.73 47.85 47.72 47.85 0.1M
2024-11-26 47.74 47.76 47.65 47.68 0.2M
2024-11-25 47.72 47.82 47.72 47.80 0.3M
2024-11-22 47.61 47.65 47.58 47.58 0.2M
2024-11-21 47.63 47.67 47.58 47.58 0.5M
2024-11-20 47.57 47.67 47.51 47.65 0.2M
2024-11-19 47.46 47.64 47.46 47.60 0.2M
2024-11-18 47.42 47.53 47.39 47.53 0.2M
2024-11-15 47.40 47.47 47.34 47.43 0.3M
2024-11-14 47.62 47.62 47.46 47.46 0.4M
2024-11-13 47.64 47.64 47.52 47.56 0.6M
2024-11-12 47.71 47.71 47.50 47.54 0.6M
2024-11-11 47.78 47.82 47.75 47.80 0.6M
2024-11-08 47.84 47.87 47.74 47.78 5.7M
2024-11-07 47.46 47.68 47.43 47.68 0.3M
2024-11-06 47.35 47.45 47.27 47.40 0.2M
2024-11-05 47.22 47.34 47.19 47.34 0.1M
2024-11-04 47.23 47.24 47.15 47.17 0.1M
2024-11-01 47.22 47.27 47.05 47.05 0.1M
2024-10-31 47.47 47.47 47.36 47.36 0.2M
2024-10-30 47.57 47.64 47.45 47.45 0.2M
2024-10-29 47.44 47.56 47.36 47.55 0.1M
2024-10-28 47.54 47.58 47.48 47.55 0.1M
2024-10-25 47.50 47.59 47.42 47.43 0.1M
2024-10-24 47.43 47.50 47.37 47.48 0.1M
2024-10-23 47.41 47.43 47.26 47.31 0.1M
2024-10-22 47.48 47.51 47.41 47.49 0.1M
2024-10-21 47.66 47.68 47.49 47.54 0.1M
2024-10-18 47.62 47.71 47.61 47.71 0.1M
2024-10-17 47.68 47.68 47.52 47.63 0.1M
2024-10-16 47.61 47.71 47.61 47.67 0.1M
2024-10-15 47.55 47.63 47.55 47.58 0.0M
2024-10-14 47.52 47.60 47.44 47.59 0.1M
2024-10-11 47.41 47.56 47.41 47.55 0.1M
2024-10-10 47.39 47.45 47.35 47.44 0.1M
2024-10-09 47.44 47.50 47.40 47.44 0.1M
2024-10-08 47.44 47.49 47.40 47.49 0.1M
2024-10-07 47.52 47.53 47.38 47.39 0.1M
2024-10-04 47.67 47.74 47.54 47.64 1.0M
2024-10-03 47.71 47.71 47.61 47.67 0.2M
2024-10-02 47.72 47.77 47.67 47.77 0.2M
2024-10-01 47.79 47.86 47.71 47.77 0.1M
2024-09-30 48.04 48.10 47.97 48.06 0.1M
2024-09-27 47.94 48.05 47.94 48.03 0.1M
2024-09-26 48.00 48.00 47.85 47.91 1.0M
2024-09-25 47.89 47.93 47.87 47.90 0.1M
2024-09-24 47.91 48.00 47.89 47.93 0.1M
2024-09-23 48.01 48.01 47.93 47.95 0.1M
2024-09-20 48.00 48.03 47.90 48.01 0.1M
2024-09-19 48.10 48.10 47.95 48.04 0.1M
2024-09-18 47.81 48.06 47.75 47.84 0.1M
2024-09-17 47.80 47.82 47.73 47.80 0.1M
2024-09-16 47.63 47.80 47.62 47.74 0.2M
2024-09-13 47.57 47.69 47.57 47.62 0.1M
2024-09-12 47.42 47.58 47.41 47.51 0.2M
2024-09-11 47.36 47.47 47.29 47.47 0.1M
2024-09-10 47.51 47.55 47.35 47.40 0.1M
2024-09-09 47.46 47.54 47.40 47.54 0.1M
2024-09-06 47.51 47.53 47.30 47.39 0.2M
2024-09-05 47.40 47.49 47.35 47.48 0.6M
2024-09-04 47.14 47.36 47.14 47.32 0.1M
2024-09-03 47.28 47.31 47.15 47.18 0.1M
2024-08-30 47.65 47.65 47.55 47.56 0.1M
2024-08-29 47.59 47.62 47.54 47.57 0.1M
2024-08-28 47.56 47.60 47.51 47.56 0.1M
2024-08-27 47.49 47.59 47.47 47.54 0.1M
2024-08-26 47.61 47.62 47.52 47.52 0.1M
2024-08-23 47.46 47.60 47.41 47.59 0.1M
2024-08-22 47.40 47.40 47.30 47.35 0.1M
2024-08-21 47.33 47.41 47.31 47.39 0.1M
2024-08-20 47.34 47.34 47.20 47.26 0.1M
2024-08-19 47.18 47.31 47.17 47.29 0.1M
2024-08-16 47.05 47.23 47.05 47.21 0.1M
2024-08-15 47.04 47.11 46.97 47.05 0.1M
2024-08-14 46.89 47.00 46.86 46.98 0.1M
2024-08-13 46.76 46.90 46.74 46.89 0.1M
2024-08-12 46.69 46.70 46.62 46.69 0.1M
2024-08-09 46.69 46.71 46.58 46.65 0.1M
2024-08-08 46.64 46.70 46.53 46.67 0.1M
2024-08-07 46.67 46.73 46.48 46.50 0.1M
2024-08-06 46.52 46.60 46.25 46.44 0.2M
2024-08-05 46.16 46.44 46.16 46.30 0.5M
2024-08-02 46.72 46.76 46.58 46.66 0.1M
2024-08-01 46.91 46.96 46.75 46.79 0.1M
2024-07-31 47.10 47.18 47.04 47.17 0.1M
2024-07-30 47.00 47.00 46.86 46.95 0.1M
2024-07-29 47.08 47.08 46.89 46.95 0.1M
2024-07-26 47.05 47.05 46.95 46.98 0.1M
2024-07-25 46.85 46.99 46.83 46.86 0.2M
2024-07-24 47.01 47.01 46.79 46.79 0.3M
2024-07-23 46.99 47.08 46.98 47.03 0.0M
2024-07-22 46.97 47.01 46.92 47.01 0.1M
2024-07-19 46.90 46.90 46.76 46.85 0.0M
2024-07-18 46.95 46.99 46.81 46.87 0.1M
2024-07-17 46.88 46.98 46.88 46.95 0.1M
2024-07-16 46.88 47.04 46.84 47.03 0.1M
2024-07-15 46.88 46.88 46.75 46.81 0.1M
2024-07-12 46.78 46.88 46.74 46.85 0.1M
2024-07-11 46.72 46.75 46.68 46.74 0.2M
2024-07-10 46.54 46.59 46.52 46.55 0.1M
2024-07-09 46.55 46.58 46.44 46.48 0.2M
2024-07-08 46.54 46.57 46.47 46.51 0.3M
2024-07-05 46.46 46.57 46.42 46.54 0.1M
2024-07-03 46.27 46.38 46.25 46.37 0.0M
2024-07-02 46.12 46.25 46.11 46.25 0.1M
2024-07-01 46.24 46.24 46.11 46.14 0.2M
2024-06-28 46.56 46.64 46.43 46.44 0.3M
2024-06-27 46.50 46.50 46.44 46.49 0.1M
2024-06-26 46.51 46.53 46.44 46.46 0.3M
2024-06-25 46.58 46.59 46.51 46.59 0.1M
2024-06-24 46.58 46.65 46.54 46.54 0.1M
2024-06-21 46.51 46.58 46.47 46.58 0.1M
2024-06-20 46.49 46.51 46.40 46.51 0.1M
2024-06-18 46.40 46.55 46.40 46.52 0.1M
2024-06-17 46.25 46.39 46.20 46.33 0.1M
2024-06-14 46.34 46.34 46.23 46.30 0.1M
2024-06-13 46.55 46.55 46.38 46.41 0.3M
2024-06-12 46.59 46.59 46.39 46.41 0.1M
2024-06-11 46.17 46.24 46.12 46.24 0.3M
2024-06-10 46.09 46.19 46.06 46.19 0.1M
2024-06-07 46.14 46.18 46.07 46.13 0.1M
2024-06-06 46.36 46.36 46.26 46.28 0.3M
2024-06-05 46.35 46.39 46.24 46.36 0.1M
2024-06-04 46.21 46.32 46.21 46.25 0.1M
2024-06-03 46.21 46.30 46.18 46.30 0.1M
2024-05-31 46.39 46.47 46.35 46.47 0.2M
2024-05-30 46.19 46.37 46.19 46.34 0.0M
2024-05-29 46.17 46.28 46.17 46.19 0.1M
2024-05-28 46.51 46.51 46.33 46.36 0.1M
2024-05-24 46.39 46.50 46.35 46.50 0.1M
2024-05-23 46.58 46.58 46.32 46.34 0.1M
2024-05-22 46.56 46.57 46.48 46.52 0.1M
2024-05-21 46.65 46.69 46.61 46.62 0.1M
2024-05-20 46.62 46.66 46.58 46.66 0.1M
2024-05-17 46.63 46.63 46.55 46.63 0.1M
2024-05-16 46.75 46.75 46.62 46.63 0.1M
2024-05-15 46.62 46.72 46.55 46.71 0.1M
2024-05-14 46.42 46.46 46.37 46.43 0.0M
2024-05-13 46.48 46.48 46.34 46.35 0.0M
2024-05-10 46.48 46.48 46.32 46.35 0.1M
2024-05-09 46.46 46.47 46.39 46.47 0.1M
2024-05-08 46.49 46.49 46.42 46.46 0.1M
2024-05-07 46.60 46.60 46.46 46.54 0.1M
2024-05-06 46.51 46.54 46.47 46.49 0.1M
2024-05-03 46.47 46.52 46.34 46.42 0.1M
2024-05-02 45.99 46.21 45.91 46.17 0.1M
2024-05-01 45.71 46.11 45.66 45.88 0.2M
2024-04-30 46.14 46.19 45.99 45.99 0.1M
2024-04-29 46.21 46.27 46.16 46.27 0.0M
2024-04-26 46.04 46.16 46.04 46.13 0.0M
2024-04-25 45.89 46.00 45.75 45.98 0.1M
2024-04-24 46.17 46.17 45.99 46.09 0.1M
2024-04-23 46.06 46.21 46.02 46.17 0.1M
2024-04-22 45.85 46.02 45.83 46.01 0.1M
2024-04-19 45.74 45.80 45.69 45.75 0.1M
2024-04-18 45.66 45.68 45.54 45.66 0.1M
2024-04-17 45.70 45.74 45.58 45.63 0.6M
2024-04-16 45.69 45.69 45.51 45.56 0.1M
2024-04-15 46.02 46.02 45.64 45.71 0.2M
2024-04-12 45.99 46.00 45.85 45.90 0.2M
2024-04-11 46.11 46.11 45.88 45.99 0.2M
2024-04-10 46.13 46.18 45.92 46.04 0.3M
2024-04-09 46.37 46.44 46.32 46.39 0.1M
2024-04-08 46.16 46.31 46.16 46.30 0.1M
2024-04-05 46.18 46.26 46.14 46.14 0.1M
2024-04-04 46.38 46.40 46.15 46.22 0.1M
2024-04-03 46.11 46.28 46.09 46.24 0.1M
2024-04-02 46.11 46.19 46.07 46.19 0.1M
2024-04-01 46.37 46.37 46.18 46.25 0.3M
2024-03-28 46.75 46.79 46.69 46.72 0.1M
2024-03-27 46.69 46.80 46.63 46.79 0.1M
2024-03-26 46.66 46.66 46.55 46.55 0.1M
2024-03-25 46.65 46.68 46.59 46.64 0.1M
2024-03-22 46.72 46.77 46.69 46.72 0.1M
2024-03-21 46.77 46.77 46.65 46.73 0.1M
2024-03-20 46.43 46.68 46.39 46.66 0.1M
2024-03-19 46.23 46.47 46.22 46.47 0.2M
2024-03-18 46.28 46.28 46.15 46.19 0.1M
2024-03-15 46.04 46.14 46.01 46.05 0.2M
2024-03-14 46.26 46.26 46.00 46.05 5.0M
2024-03-13 46.40 46.49 46.36 46.37 0.1M
2024-03-12 46.41 46.41 46.30 46.37 0.1M
2024-03-11 46.36 46.39 46.27 46.38 0.2M
2024-03-08 46.41 46.54 46.35 46.36 0.1M
2024-03-07 46.39 46.39 46.28 46.32 0.1M
2024-03-06 46.30 46.36 46.20 46.26 0.1M
2024-03-05 46.20 46.28 46.14 46.15 0.1M
2024-03-04 46.19 46.25 46.10 46.22 0.3M
2024-03-01 46.08 46.26 45.95 46.18 0.2M
2024-02-29 46.34 46.41 46.25 46.27 0.1M
2024-02-28 46.23 46.28 46.17 46.27 0.1M
2024-02-27 46.24 46.26 46.16 46.24 0.1M
2024-02-26 46.41 46.41 46.17 46.22 0.3M
2024-02-23 46.38 46.48 46.36 46.43 0.1M
2024-02-22 46.26 46.37 46.26 46.37 0.1M
2024-02-21 46.26 46.27 46.08 46.19 0.1M
2024-02-20 46.14 46.36 46.08 46.21 0.2M
2024-02-16 46.15 46.18 46.09 46.16 0.1M
2024-02-15 46.24 46.34 46.17 46.27 0.1M
2024-02-14 46.10 46.21 46.07 46.13 0.1M
2024-02-13 46.03 46.08 45.89 45.96 0.1M
2024-02-12 46.45 46.48 46.31 46.31 0.1M
2024-02-09 46.34 46.46 46.29 46.43 0.1M
2024-02-08 46.31 46.38 46.26 46.34 0.2M
2024-02-07 46.38 46.39 46.24 46.31 0.1M
2024-02-06 46.18 46.35 46.16 46.31 0.1M
2024-02-05 46.23 46.23 46.02 46.11 0.2M
2024-02-02 46.27 46.42 46.25 46.35 0.2M
2024-02-01 46.45 46.60 46.35 46.58 0.2M
2024-01-31 46.63 46.78 46.53 46.53 0.2M
2024-01-30 46.70 46.70 46.52 46.61 0.3M
2024-01-29 46.61 46.68 46.51 46.68 0.3M
2024-01-26 46.62 46.65 46.50 46.57 0.3M
2024-01-25 46.46 46.97 46.36 46.64 3.2M
2024-01-24 46.38 46.38 46.17 46.22 0.0M
2024-01-23 46.23 46.31 46.16 46.21 0.1M
2024-01-22 46.21 46.36 46.21 46.26 0.1M
2024-01-19 46.25 46.25 46.01 46.22 0.1M
2024-01-18 46.18 46.18 46.06 46.16 0.1M
2024-01-17 46.12 46.17 46.00 46.09 0.1M
2024-01-16 46.48 46.98 46.23 46.27 0.1M
2024-01-12 46.56 46.68 46.48 46.51 0.0M
2024-01-11 46.46 46.47 46.23 46.45 0.0M
2024-01-10 46.25 46.36 46.25 46.30 0.3M
2024-01-09 46.04 46.20 45.99 46.16 0.1M
2024-01-08 45.93 46.18 45.88 46.15 0.1M
2024-01-05 45.75 46.05 45.75 45.84 0.0M
2024-01-04 45.91 45.97 45.81 45.81 0.1M
2024-01-03 45.88 46.04 45.71 45.96 0.0M
2024-01-02 46.19 46.19 46.03 46.11 0.2M