MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYDB — iShares High Yield Systematic Bond ETF
Cboe BZXiShares High Yield Systematic Bond ETF
$44.73
+0.06(+0.13%)
- O
- 44.90
- H
- 44.94
- L
- 44.69
- V
- 232.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.73
Period Return-2.04%
Period High$47.99
Period Low$44.43
Avg Daily Volume244.7K
Total Trading Days365
HYDB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.90 | $44.94 | $44.69 | $44.73 | +$0.06 | +0.13% | 232,785 | $44.73 | $44.69 $44.94 |
| Oct 1, 2026 | $44.61 | $44.75 | $44.43 | $44.67 | $-0.29 | -0.65% | 490,857 | $44.64 | $44.43 $44.75 |
| Sep 30, 2026 | $45.16 | $45.20 | $44.95 | $44.96 | $-0.13 | -0.29% | 156,189 | $45.04 | $44.95 $45.20 |
| Sep 29, 2026 | $45.25 | $45.25 | $44.98 | $45.09 | $-0.12 | -0.27% | 184,534 | $45.06 | $44.98 $45.25 |
| Sep 28, 2026 | $45.25 | $45.27 | $45.13 | $45.21 | $-0.21 | -0.46% | 209,035 | $45.18 | $45.13 $45.27 |
| Sep 25, 2026 | $45.47 | $45.48 | $45.31 | $45.42 | $-0.03 | -0.07% | 133,279 | $45.38 | $45.31 $45.48 |
| Sep 24, 2026 | $45.52 | $45.61 | $45.43 | $45.45 | $-0.16 | -0.35% | 140,432 | $45.48 | $45.43 $45.61 |
| Sep 23, 2026 | $45.88 | $45.88 | $45.57 | $45.61 | $-0.34 | -0.74% | 127,199 | $45.67 | $45.57 $45.88 |
| Sep 22, 2026 | $45.97 | $45.99 | $45.91 | $45.95 | +$0.00 | +0.00% | 107,418 | $45.93 | $45.91 $45.99 |
| Sep 21, 2026 | $45.96 | $45.99 | $45.94 | $45.95 | +$0.10 | +0.22% | 96,003 | $45.97 | $45.94 $45.99 |
| Sep 18, 2026 | $45.93 | $45.93 | $45.83 | $45.85 | $-0.12 | -0.26% | 101,021 | $45.87 | $45.83 $45.93 |
| Sep 17, 2026 | $45.97 | $46.00 | $45.94 | $45.97 | +$0.13 | +0.28% | 105,399 | $45.98 | $45.94 $46.00 |
| Sep 16, 2026 | $45.85 | $45.98 | $45.78 | $45.84 | +$0.05 | +0.10% | 110,036 | $45.90 | $45.78 $45.98 |
| Sep 15, 2026 | $45.88 | $45.88 | $45.79 | $45.80 | $-0.07 | -0.14% | 70,141 | $45.83 | $45.79 $45.88 |
| Sep 14, 2026 | $45.88 | $45.94 | $45.81 | $45.86 | $-0.07 | -0.15% | 91,568 | $45.89 | $45.81 $45.94 |
| Sep 11, 2026 | $46.04 | $46.06 | $45.93 | $45.93 | +$0.00 | +0.00% | 68,999 | $46.00 | $45.93 $46.06 |
| Sep 10, 2026 | $46.03 | $46.03 | $45.92 | $45.93 | $-0.20 | -0.43% | 117,156 | $45.97 | $45.92 $46.03 |
| Sep 9, 2026 | $46.19 | $46.22 | $46.13 | $46.13 | $-0.10 | -0.22% | 78,828 | $46.16 | $46.13 $46.22 |
| Sep 8, 2026 | $46.25 | $46.28 | $46.19 | $46.23 | $-0.02 | -0.04% | 91,292 | $46.23 | $46.19 $46.28 |
| Sep 4, 2026 | $46.24 | $46.27 | $46.23 | $46.25 | $-0.01 | -0.02% | 100,841 | $46.25 | $46.23 $46.27 |
| Sep 3, 2026 | $46.24 | $46.31 | $46.23 | $46.26 | +$0.08 | +0.17% | 88,160 | $46.28 | $46.23 $46.31 |
| Sep 2, 2026 | $46.19 | $46.25 | $46.18 | $46.18 | +$0.02 | +0.03% | 94,752 | $46.21 | $46.18 $46.25 |
| Sep 1, 2026 | $46.26 | $46.28 | $46.15 | $46.17 | $-0.43 | -0.92% | 445,856 | $46.19 | $46.15 $46.28 |
| Aug 31, 2026 | $46.52 | $46.60 | $46.47 | $46.60 | +$0.08 | +0.16% | 343,649 | $46.53 | $46.47 $46.60 |
| Aug 28, 2026 | $46.67 | $46.67 | $46.50 | $46.52 | $-0.11 | -0.24% | 232,446 | $46.54 | $46.50 $46.67 |
| Aug 27, 2026 | $46.70 | $46.71 | $46.63 | $46.63 | $-0.06 | -0.13% | 85,895 | $46.68 | $46.63 $46.71 |
| Aug 26, 2026 | $46.68 | $46.69 | $46.63 | $46.69 | $-0.03 | -0.06% | 96,776 | $46.66 | $46.63 $46.69 |
| Aug 25, 2026 | $46.65 | $46.72 | $46.62 | $46.72 | +$0.15 | +0.32% | 101,072 | $46.67 | $46.62 $46.72 |
| Aug 24, 2026 | $46.52 | $46.59 | $46.51 | $46.57 | +$0.03 | +0.06% | 125,165 | $46.56 | $46.51 $46.59 |
| Aug 21, 2026 | $46.52 | $46.56 | $46.46 | $46.54 | +$0.12 | +0.26% | 209,738 | $46.51 | $46.46 $46.56 |