Cboe US - Nasdaq Real Time Price
USD
iShares High Yield Systematic Bond ETF (HYDB)
44.85
-0.14
(-0.31%)
As of 10:36:21 AM EDT. Market Open.
Trade HYDB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.89
44.91
44.85
44.85
44.85
33,358
Oct 29, 2026
44.93
45.07
44.90
44.99
44.99
95,800
Oct 28, 2026
45.03
45.06
44.86
44.99
44.99
142,800
Oct 27, 2026
44.81
45.01
44.81
45.00
45.00
137,900
Oct 26, 2026
44.66
44.85
44.66
44.77
44.77
247,600
Oct 23, 2026
44.55
44.65
44.54
44.64
44.64
108,400
Oct 22, 2026
44.47
44.69
44.47
44.67
44.67
214,300
Oct 21, 2026
44.56
44.64
44.53
44.60
44.60
108,200
Oct 20, 2026
44.40
44.61
44.40
44.53
44.53
186,200
Oct 19, 2026
44.57
44.58
44.49
44.51
44.51
271,000
Oct 16, 2026
44.69
44.69
44.47
44.51
44.51
540,100
Oct 15, 2026
44.57
44.74
44.56
44.73
44.73
280,800
Oct 14, 2026
44.67
44.67
44.56
44.60
44.60
137,100
Oct 13, 2026
44.91
44.92
44.74
44.81
44.81
161,900
Oct 12, 2026
44.93
45.03
44.90
44.98
44.98
340,500
Oct 9, 2026
44.93
44.93
44.85
44.90
44.90
698,400
Oct 8, 2026
44.79
44.88
44.78
44.88
44.88
114,000
Oct 7, 2026
44.80
44.90
44.74
44.88
44.88
320,400
Oct 6, 2026
44.94
44.97
44.87
44.95
44.95
242,400
Oct 5, 2026
44.72
44.78
44.67
44.78
44.78
126,200
Oct 2, 2026
44.90
44.94
44.69
44.73
44.73
232,800
Oct 1, 2026
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
44.61
44.75
44.42
44.67
44.67
490,900
Sep 30, 2026
45.16
45.19
44.95
44.96
44.69
156,200
Sep 29, 2026
45.25
45.25
44.98
45.09
44.82
184,500
Sep 28, 2026
45.25
45.27
45.13
45.21
44.94
209,000
Sep 25, 2026
45.47
45.47
45.31
45.42
45.15
133,300
Sep 24, 2026
45.52
45.61
45.43
45.45
45.18
140,400
Sep 23, 2026
45.88
45.88
45.56
45.61
45.34
125,800
Sep 22, 2026
45.97
45.99
45.91
45.95
45.68
107,400
Sep 21, 2026
45.96
45.99
45.94
45.95
45.68
96,000
Sep 18, 2026
45.93
45.93
45.83
45.85
45.58
101,000
Sep 17, 2026
45.97
45.99
45.94
45.97
45.70
105,400
Sep 16, 2026
45.85
45.97
45.78
45.84
45.57
110,000
Sep 15, 2026
45.88
45.88
45.79
45.79
45.53
70,100
Sep 14, 2026
45.88
45.94
45.81
45.86
45.59
91,600
Sep 11, 2026
46.04
46.06
45.93
45.93
45.66
69,000
Sep 10, 2026
46.03
46.03
45.92
45.93
45.66
117,100
Sep 9, 2026
46.19
46.22
46.13
46.13
45.86
78,400
Sep 8, 2026
46.25
46.28
46.19
46.23
45.96
91,300
Sep 4, 2026
46.24
46.27
46.22
46.25
45.98
100,800
Sep 3, 2026
46.24
46.31
46.23
46.26
45.99
88,200
Sep 2, 2026
46.19
46.25
46.18
46.18
45.91
94,700
Sep 1, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
46.26
46.28
46.15
46.17
45.89
445,900
Aug 31, 2026
46.52
46.60
46.47
46.60
46.06
343,600
Aug 28, 2026
46.67
46.67
46.49
46.52
45.99
232,400
Aug 27, 2026
46.70
46.71
46.63
46.63
46.09
85,900
Aug 26, 2026
46.68
46.69
46.63
46.69
46.15
96,800
Aug 25, 2026
46.65
46.72
46.62
46.72
46.18
101,100
Aug 24, 2026
46.52
46.59
46.51
46.57
46.04
125,200
Aug 21, 2026
46.52
46.56
46.46
46.54
46.01
209,700
Aug 20, 2026
46.47
46.49
46.40
46.42
45.89
139,000
Aug 19, 2026
46.55
46.58
46.53
46.55
46.02
94,500
Aug 18, 2026
46.48
46.48
46.42
46.48
45.95
142,700
Aug 17, 2026
46.54
46.55
46.50
46.54
46.01
107,800
Aug 14, 2026
46.52
46.53
46.47
46.50
45.97
109,300
Aug 13, 2026
46.49
46.56
46.49
46.53
46.00
104,900
Aug 12, 2026
46.44
46.46
46.41
46.45
45.92
91,400
Aug 11, 2026
46.37
46.39
46.33
46.35
45.82
71,700
Aug 10, 2026
46.39
46.40
46.31
46.33
45.79
73,300
Aug 7, 2026
46.44
46.45
46.39
46.42
45.89
93,400
Aug 6, 2026
46.37
46.38
46.31
46.32
45.79
120,400
Aug 5, 2026
46.42
46.43
46.36
46.39
45.86
152,000
Aug 4, 2026
46.29
46.44
46.29
46.41
45.88
258,300
Aug 3, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
46.19
46.27
46.19
46.24
45.71
435,200
Jul 31, 2026
46.37
46.42
46.25
46.38
45.58
154,700
Jul 30, 2026
46.30
46.38
46.29
46.38
45.58
105,200
Jul 29, 2026
46.33
46.37
46.17
46.22
45.42
151,200
Jul 28, 2026
46.30
46.34
46.25
46.30
45.50
224,000
Jul 27, 2026
46.29
46.32
46.24
46.25
45.45
171,700
Jul 24, 2026
46.23
46.24
46.17
46.22
45.42
159,700
Jul 23, 2026
46.24
46.28
46.17
46.21
45.41
164,900
Jul 22, 2026
46.43
46.44
46.36
46.36
45.56
135,600
Jul 21, 2026
46.51
46.51
46.43
46.46
45.66
138,400
Jul 20, 2026
46.52
46.54
46.46
46.47
45.67
197,400
Jul 17, 2026
46.54
46.58
46.49
46.51
45.71
464,800
Jul 16, 2026
46.53
46.57
46.52
46.57
45.77
345,300
Jul 15, 2026
46.53
46.60
46.53
46.56
45.76
118,900
Jul 14, 2026
46.51
46.53
46.45
46.49
45.68
116,200
Jul 13, 2026
46.50
46.51
46.36
46.39
45.59
135,800
Jul 10, 2026
46.56
46.57
46.46
46.50
45.70
99,600
Jul 9, 2026
46.53
46.60
46.52
46.56
45.76
103,100
Jul 8, 2026
46.48
46.51
46.43
46.50
45.70
113,900
Jul 7, 2026
46.60
46.61
46.54
46.54
45.74
113,600
Jul 6, 2026
46.58
46.64
46.55
46.62
45.81
243,300
Jul 2, 2026
46.60
46.60
46.53
46.57
45.77
160,100
Jul 1, 2026
0.261
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
46.49
46.56
46.47
46.54
45.74
447,900
Jun 30, 2026
46.80
46.85
46.77
46.77
45.71
83,200
Jun 29, 2026
46.76
46.82
46.72
46.80
45.73
110,300
Jun 26, 2026
46.70
46.78
46.69
46.69
45.63
103,000
Jun 25, 2026
46.73
46.79
46.70
46.74
45.68
128,300
Jun 24, 2026
46.76
46.78
46.71
46.73
45.67
87,600
Jun 23, 2026
46.69
46.76
46.69
46.70
45.64
139,300
Jun 22, 2026
46.76
46.77
46.71
46.75
45.69
115,600
Jun 18, 2026
46.75
46.81
46.73
46.80
45.73
99,200
Jun 17, 2026
46.76
46.81
46.62
46.66
45.60
210,500
Jun 16, 2026
46.84
46.87
46.79
46.79
45.72
179,600
Jun 15, 2026
46.90
46.90
46.83
46.85
45.78
80,900
Jun 12, 2026
46.78
46.81
46.70
46.78
45.71
101,300
Jun 11, 2026
46.54
46.78
46.53
46.76
45.70
127,100
Jun 10, 2026
46.53
46.58
46.45
46.50
45.44
143,800
Jun 9, 2026
46.56
46.65
46.46
46.60
45.54
143,300
Jun 8, 2026
46.55
46.56
46.47
46.49
45.43
152,200
Jun 5, 2026
46.59
46.59
46.42
46.47
45.41
150,700
Jun 4, 2026
46.65
46.69
46.65
46.68
45.62
168,700
Jun 3, 2026
46.66
46.66
46.56
46.63
45.57
182,400
Jun 2, 2026
46.66
46.73
46.65
46.73
45.67
455,500
Jun 1, 2026
0.261
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
46.62
46.65
46.53
46.65
45.59
126,100
May 29, 2026
46.95
46.99
46.90
46.98
45.66
213,400
May 28, 2026
46.83
46.94
46.82
46.89
45.57
340,600
May 27, 2026
46.90
46.92
46.83
46.88
45.56
107,500
May 26, 2026
46.87
46.90
46.81
46.90
45.58
209,600
May 22, 2026
46.82
46.83
46.73
46.77
45.45
306,200
May 21, 2026
46.66
46.83
46.62
46.76
45.44
346,800
May 20, 2026
46.48
46.72
46.44
46.71
45.39
225,500
May 19, 2026
46.45
46.50
46.34
46.43
45.12
236,200
May 18, 2026
46.57
46.62
46.48
46.52
45.21
163,300
May 15, 2026
46.58
46.60
46.51
46.52
45.21
130,400
May 14, 2026
46.79
46.83
46.71
46.71
45.39
195,300
May 13, 2026
46.71
46.78
46.67
46.76
45.44
157,900
May 12, 2026
46.70
46.75
46.63
46.75
45.43
247,000
May 11, 2026
46.83
46.89
46.80
46.81
45.49
188,800
May 8, 2026
46.79
46.89
46.79
46.89
45.57
183,200
May 7, 2026
46.91
46.96
46.74
46.76
45.44
795,500
May 6, 2026
46.89
46.97
46.88
46.95
45.63
204,200
May 5, 2026
46.76
46.84
46.76
46.80
45.48
253,000
May 4, 2026
46.82
46.82
46.65
46.71
45.39
181,600
May 1, 2026
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
46.84
46.93
46.83
46.87
45.55
471,600
Apr 30, 2026
46.95
47.08
46.94
47.08
45.49
125,900
Apr 29, 2026
47.02
47.02
46.85
46.94
45.36
133,100
Apr 28, 2026
47.02
47.08
47.02
47.07
45.48
225,000
Apr 27, 2026
47.09
47.13
47.06
47.12
45.53
99,100
Apr 24, 2026
47.09
47.14
47.00
47.09
45.50
160,900
Apr 23, 2026
47.10
47.15
46.93
47.07
45.48
197,700
Apr 22, 2026
47.13
47.24
47.03
47.12
45.53
204,300
Apr 21, 2026
47.15
47.15
46.99
47.03
45.45
398,500
Apr 20, 2026
47.17
47.21
47.10
47.18
45.59
215,600
Apr 17, 2026
47.15
47.25
47.11
47.20
45.61
539,700
Apr 16, 2026
47.11
47.11
46.94
46.97
45.39
534,100
Apr 15, 2026
47.10
47.10
47.02
47.09
45.50
133,200
Apr 14, 2026
46.99
47.14
46.99
47.10
45.51
186,000
Apr 13, 2026
46.76
46.98
46.76
46.97
45.39
252,300
Apr 10, 2026
46.98
46.98
46.79
46.79
45.22
100,700
Apr 9, 2026
46.84
47.00
46.76
46.92
45.34
312,500
Apr 8, 2026
47.01
47.01
46.75
46.86
45.28
118,800
Apr 7, 2026
46.55
46.59
46.35
46.58
45.01
298,000
Apr 6, 2026
46.46
46.58
46.46
46.58
45.01
352,500
Apr 2, 2026
46.22
46.50
46.21
46.47
44.90
656,500
Apr 1, 2026
0.276
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
46.36
46.40
46.29
46.35
44.79
699,000
Mar 31, 2026
46.28
46.62
46.27
46.52
44.69
211,600
Mar 30, 2026
46.20
46.22
46.03
46.08
44.26
190,900
Mar 27, 2026
46.08
46.12
45.96
46.03
44.22
129,500
Mar 26, 2026
46.34
46.42
46.12
46.18
44.36
182,700
Mar 25, 2026
46.49
46.57
46.44
46.49
44.66
276,500
Mar 24, 2026
46.36
46.44
46.24
46.33
44.50
483,100
Mar 23, 2026
46.43
46.60
46.31
46.44
44.61
382,800
Mar 20, 2026
46.50
46.50
46.10
46.14
44.32
400,800
Mar 19, 2026
46.28
46.59
46.25
46.56
44.72
259,900
Mar 18, 2026
46.65
46.66
46.44
46.44
44.61
248,400
Mar 17, 2026
46.60
46.74
46.60
46.71
44.86
976,200
Mar 16, 2026
46.55
46.64
46.49
46.51
44.68
588,700
Mar 13, 2026
46.61
46.67
46.32
46.38
44.55
832,900
Mar 12, 2026
46.69
46.69
46.45
46.47
44.64
515,500
Mar 11, 2026
46.90
46.93
46.74
46.77
44.93
1,262,800
Mar 10, 2026
46.97
47.14
46.94
46.96
45.11
560,600
Mar 9, 2026
46.68
47.02
46.68
46.99
45.14
133,600
Mar 6, 2026
46.86
46.94
46.78
46.81
44.96
172,800
Mar 5, 2026
47.11
47.17
46.93
46.98
45.13
317,200
Mar 4, 2026
47.13
47.26
47.13
47.22
45.36
148,600
Mar 3, 2026
47.07
47.20
46.97
47.13
45.27
189,800
Mar 2, 2026
0.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
47.10
47.29
47.09
47.22
45.36
468,700
Feb 27, 2026
47.52
47.56
47.49
47.52
45.39
106,700
Feb 26, 2026
47.62
47.62
47.53
47.61
45.48
187,100
Feb 25, 2026
47.56
47.62
47.56
47.62
45.49
105,500
Feb 24, 2026
47.56
47.58
47.48
47.54
45.41
142,900
Feb 23, 2026
47.60
47.63
47.53
47.58
45.45
118,300
Feb 20, 2026
47.57
47.64
47.57
47.63
45.50
103,500
Feb 19, 2026
47.56
47.61
47.51
47.61
45.48
112,300
Feb 18, 2026
47.54
47.62
47.53
47.60
45.47
140,200
Feb 17, 2026
47.55
47.58
47.50
47.55
45.42
120,200
Feb 13, 2026
47.55
47.63
47.54
47.57
45.44
113,200
Feb 12, 2026
47.59
47.64
47.50
47.53
45.41
121,000
Feb 11, 2026
47.58
47.59
47.49
47.57
45.44
134,600
Feb 10, 2026
47.59
47.63
47.54
47.55
45.42
127,800
Feb 9, 2026
47.48
47.56
47.47
47.54
45.42
126,600
Feb 6, 2026
47.43
47.50
47.42
47.49
45.37
96,200
Feb 5, 2026
47.38
47.40
47.33
47.36
45.24
176,600
Feb 4, 2026
47.44
47.46
47.34
47.39
45.27
136,000
Feb 3, 2026
47.45
47.69
47.32
47.45
45.33
282,200
Feb 2, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
47.41
47.49
47.41
47.47
45.35
110,000
Jan 30, 2026
47.64
47.74
47.63
47.71
45.32
149,100
Jan 29, 2026
47.66
47.68
47.58
47.68
45.29
144,100
Jan 28, 2026
47.69
47.69
47.62
47.64
45.25
141,500
Jan 27, 2026
47.67
47.70
47.65
47.67
45.28
126,900
Jan 26, 2026
47.67
47.68
47.62
47.66
45.27
187,000
Jan 23, 2026
47.63
47.65
47.56
47.61
45.22
261,300
Jan 22, 2026
47.65
47.70
47.63
47.66
45.27
164,000
Jan 21, 2026
47.52
47.67
47.52
47.63
45.25
177,300
Jan 20, 2026
47.37
47.52
47.36
47.52
45.14
292,600
Jan 16, 2026
47.60
47.62
47.57
47.61
45.22
182,100
Jan 15, 2026
47.61
47.61
47.52
47.56
45.17
2,043,900
Jan 14, 2026
47.53
47.57
47.47
47.57
45.18
227,700
Jan 13, 2026
47.57
47.57
47.47
47.55
45.17
144,400
Jan 12, 2026
47.51
47.61
47.51
47.58
45.19
116,400
Jan 9, 2026
47.59
47.65
47.58
47.60
45.21
251,100
Jan 8, 2026
47.48
47.58
47.47
47.58
45.19
125,500
Jan 7, 2026
47.57
47.60
47.51
47.53
45.14
740,500
Jan 6, 2026
47.53
47.56
47.50
47.55
45.17
185,500
Jan 5, 2026
47.42
47.54
47.42
47.52
45.14
419,500
Jan 2, 2026
47.43
47.44
47.33
47.40
45.02
259,300
Dec 31, 2025
47.42
47.44
47.35
47.35
44.98
146,300
Dec 30, 2025
47.39
47.43
47.38
47.39
45.01
187,900
Dec 29, 2025
47.35
47.40
47.35
47.37
44.99
120,200
Dec 26, 2025
47.39
47.43
47.37
47.40
45.02
85,200
Dec 24, 2025
47.30
47.41
47.30
47.41
45.03
86,300
Dec 23, 2025
47.22
47.29
47.22
47.29
44.92
123,800
Dec 22, 2025
47.23
47.23
47.15
47.22
44.85
2,217,600
Dec 19, 2025
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
47.20
47.25
47.16
47.17
44.80
121,300
Dec 18, 2025
47.46
47.47
47.39
47.46
44.83
131,900
Dec 17, 2025
47.35
47.35
47.27
47.33
44.70
114,800
Dec 16, 2025
47.32
47.37
47.28
47.34
44.71
106,300
Dec 15, 2025
47.36
47.36
47.29
47.33
44.70
138,100
Dec 12, 2025
47.37
47.37
47.26
47.29
44.67
202,300
Dec 11, 2025
47.39
47.40
47.34
47.38
44.75
78,400
Dec 10, 2025
47.21
47.41
47.19
47.39
44.76
158,800
Dec 9, 2025
47.24
47.26
47.21
47.22
44.60
222,900
Dec 8, 2025
47.36
47.36
47.21
47.25
44.63
104,800
Dec 5, 2025
47.35
47.39
47.31
47.35
44.72
105,100
Dec 4, 2025
47.36
47.36
47.26
47.36
44.73
111,200
Dec 3, 2025
47.29
47.39
47.27
47.36
44.73
92,700
Dec 2, 2025
47.24
47.30
47.22
47.29
44.67
147,200
Dec 1, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
47.18
47.25
47.16
47.21
44.58
136,100
Nov 28, 2025
47.59
47.62
47.55
47.56
44.67
61,300
Nov 26, 2025
47.46
47.56
47.44
47.55
44.66
138,000
Nov 25, 2025
47.29
47.49
47.28
47.49
44.60
473,800
Nov 24, 2025
47.20
47.29
47.19
47.28
44.40
155,600
Nov 21, 2025
47.09
47.18
47.03
47.17
44.30
268,200
Nov 20, 2025
47.20
47.24
46.98
46.99
44.13
200,700
Nov 19, 2025
47.07
47.14
47.01
47.06
44.20
2,020,900
Nov 18, 2025
46.94
47.06
46.93
47.03
44.17
2,075,000
Nov 17, 2025
47.10
47.15
47.00
47.05
44.19
156,400
Nov 14, 2025
47.03
47.22
47.01
47.15
44.28
139,600
Nov 13, 2025
47.24
47.25
47.08
47.13
44.26
322,800
Nov 12, 2025
47.40
47.40
47.27
47.31
44.43
104,100
Nov 11, 2025
47.32
47.40
47.32
47.39
44.51
96,800
Nov 10, 2025
47.25
47.35
47.24
47.32
44.44
160,600
Nov 7, 2025
47.11
47.16
47.02
47.16
44.29
123,700
Nov 6, 2025
47.18
47.19
47.04
47.13
44.26
715,800
Nov 5, 2025
47.09
47.15
47.09
47.13
44.27
148,400
Nov 4, 2025
46.97
47.10
46.97
47.07
44.21
191,300
Nov 3, 2025
0.278
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
47.24
47.24
47.10
47.11
44.24
191,200
Oct 31, 2025
47.56
47.62
47.51
47.53
44.38
126,800
Oct 30, 2025
47.48
47.59
47.47
47.51
44.36
249,500
