Free Trial

iShares High Yield Bond Factor ETF (HYDB) Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free HYDB Stock Alerts
$46.34
+0.15 (+0.32%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnership

iShares High Yield Bond Factor ETF Stock Price Performance

5 Day
Performance
-0.34%
1 Month
Performance
+0.74%
3 Month
Performance
+0.06%
6 Month
Performance
+2.12%
Year-To-Date
Performance
+0.30%
1 Year
Performance
+4.87%
Receive HYDB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares High Yield Bond Factor ETF and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

HYDB Stock Chart for Friday, May, 31, 2024

HYDB Chart by TradingView

iShares High Yield Bond Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$46.19$46.34
+0.32%		$46.37$46.1944,124 shs$569.98 million
05/29/2024$46.35$46.19
-0.35%		$46.28$46.1763,475 shs$568.14 million
05/28/2024$46.50$46.35
-0.32%		$46.51$46.3355,709 shs$570.11 million
05/27/2024$46.50$46.50$46.50$46.3577,159 shs$571.95 million
05/24/2024$46.34$46.49
+0.31%		$46.50$46.3577,159 shs$571.77 million
05/23/2024$46.52$46.34
-0.39%		$46.58$46.32111,498 shs$569.98 million
05/22/2024$46.63$46.52
-0.24%		$46.57$46.4850,906 shs$572.20 million
05/21/2024$46.66$46.63
-0.06%		$46.69$46.6179,317 shs$573.55 million
05/20/2024$46.63$46.66
+0.06%		$46.66$46.5863,087 shs$573.92 million
05/17/2024$46.64$46.63
-0.01%		$46.63$46.5568,692 shs$573.55 million
05/16/2024$46.71$46.64
-0.16%		$46.75$46.6285,704 shs$573.61 million
05/15/2024$46.44$46.71
+0.59%		$46.72$46.5563,051 shs$574.53 million
05/14/2024$46.35$46.44
+0.18%		$46.46$46.3742,875 shs$571.15 million
05/13/2024$46.35$46.35$46.48$46.3448,675 shs$570.11 million
05/10/2024$46.47$46.36
-0.24%		$46.45$46.3258,142 shs$570.17 million
05/09/2024$46.45$46.47
+0.03%		$46.47$46.3978,108 shs$571.52 million
05/08/2024$46.54$46.45
-0.19%		$46.47$46.4250,050 shs$541.14 million
05/07/2024$46.49$46.54
+0.11%		$46.60$46.4685,054 shs$542.19 million
05/06/2024$46.42$46.49
+0.15%		$46.54$46.4754,354 shs$541.61 million
05/03/2024$46.17$46.41
+0.51%		$46.52$46.3463,815 shs$540.62 million
05/02/2024$45.89$46.17
+0.61%		$46.21$45.92103,269 shs$537.88 million
05/01/2024$46.00$45.89
-0.24%		$46.08$45.66169,427 shs$534.62 million
04/30/2024$46.22$46.00
-0.48%		$46.19$46.0088,256 shs$535.90 million
04/29/2024$46.13$46.22
+0.20%		$46.27$46.1642,153 shs$538.46 million
04/26/2024$45.99$46.11
+0.26%		$46.16$46.0646,854 shs$537.18 million
04/25/2024$46.10$45.99
-0.23%		$45.99$45.7569,438 shs$535.78 million
04/24/2024$46.17$46.10
-0.16%		$46.14$45.9962,533 shs$537.01 million
04/23/2024$46.00$46.17
+0.37%		$46.21$46.0258,383 shs$537.88 million
04/22/2024$45.75$46.00
+0.55%		$46.01$45.8477,038 shs$535.90 million
04/19/2024$45.66$45.74
+0.18%		$45.79$45.70100,892 shs$189.80 million
04/18/2024$45.63$45.66
+0.07%		$45.68$45.54121,629 shs$189.47 million
04/17/2024$45.56$45.63
+0.14%		$45.74$45.58584,968 shs$189.34 million
04/16/2024$45.71$45.56
-0.33%		$45.68$45.5163,273 shs$189.07 million
04/15/2024$45.90$45.71
-0.41%		$45.93$45.64165,910 shs$189.70 million
04/12/2024$46.01$45.91
-0.21%		$46.00$45.85233,670 shs$190.53 million
04/11/2024$46.03$46.01
-0.05%		$46.11$45.89247,736 shs$190.92 million
04/10/2024$46.40$46.03
-0.80%		$46.18$45.92306,150 shs$191.03 million
04/09/2024$46.29$46.40
+0.25%		$46.44$46.3287,854 shs$192.56 million
04/08/2024$46.14$46.29
+0.31%		$46.31$46.1681,152 shs$192.08 million
04/05/2024$46.22$46.16
-0.13%		$46.26$46.15108,507 shs$191.56 million
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
04/04/2024$46.21$46.22
+0.02%		$46.40$46.15110,237 shs$191.81 million
04/03/2024$46.19$46.21
+0.04%		$46.28$46.0987,977 shs$191.77 million
04/02/2024$46.24$46.19
-0.11%		$46.19$46.07144,603 shs$191.69 million
04/01/2024$46.72$46.24
-1.03%		$46.37$46.18314,932 shs$191.90 million
03/29/2024$46.72$46.72$46.79$46.69123,803 shs$193.89 million
03/28/2024$46.79$46.72
-0.15%		$46.79$46.69123,803 shs$193.89 million
03/27/2024$46.56$46.79
+0.49%		$46.80$46.63110,462 shs$194.18 million
03/26/2024$46.65$46.56
-0.18%		$46.65$46.5663,644 shs$193.22 million
03/25/2024$46.72$46.65
-0.16%		$46.68$46.6065,869 shs$193.58 million
03/22/2024$46.72$46.72$46.77$46.7097,864 shs$193.89 million
03/21/2024$46.65$46.72
+0.16%		$46.76$46.6573,536 shs$193.89 million
03/20/2024$46.46$46.65
+0.41%		$46.68$46.39117,373 shs$193.58 million
03/19/2024$46.20$46.46
+0.55%		$46.46$46.22155,778 shs$192.79 million
03/18/2024$46.05$46.20
+0.33%		$46.22$46.15124,191 shs$191.73 million
03/15/2024$46.06$46.10
+0.09%		$46.14$46.01157,319 shs$191.32 million
03/14/2024$46.42$46.06
-0.76%		$46.20$46.015.04 million shs$191.15 million
03/13/2024$46.38$46.42
+0.09%		$46.48$46.3692,623 shs$192.62 million
03/12/2024$46.35$46.38
+0.05%		$46.41$46.3058,666 shs$192.46 million
03/11/2024$46.36$46.35
-0.02%		$46.39$46.27170,559 shs$192.35 million
03/08/2024$46.32$46.37
+0.11%		$46.54$46.3579,771 shs$192.44 million
03/07/2024$46.26$46.32
+0.13%		$46.39$46.2880,469 shs$192.23 million
03/06/2024$46.16$46.26
+0.22%		$46.30$46.2058,298 shs$191.98 million
03/05/2024$46.22$46.16
-0.13%		$46.28$46.14131,853 shs$191.56 million
03/04/2024$46.18$46.22
+0.09%		$46.25$46.10313,920 shs$191.81 million
03/01/2024$46.31$46.22
-0.19%		$46.26$45.95238,039 shs$191.81 million
02/29/2024$46.27$46.31
+0.10%		$46.41$46.2558,545 shs$192.19 million

Related Companies:
This page (BATS:HYDB) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Bill Clinton Backing Biden Replacement???
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange