BATS
Datos históricos de iShares High Yield Systematic Bond ETF
iShares High Yield Systematic Bond ETF · HYDB
$44.90
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:28 UTC
- Variación en el periodo
- −4.41%
- Máximo
- US$47.81
- 27 de octubre de 2025
- Mínimo
- US$44.43
- 1 de octubre de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.93 | 44.93 | 44.85 | 44.90 | +0.06% | 698,399.585 |
| 8 oct 2026 | 44.79 | 44.89 | 44.78 | 44.88 | −0.01% | 114,004.37 |
| 7 oct 2026 | 44.80 | 44.90 | 44.74 | 44.88 | −0.16% | 320,402.081 |
| 6 oct 2026 | 44.94 | 44.97 | 44.87 | 44.95 | +0.38% | 242,429.267 |
| 5 oct 2026 | 44.72 | 44.79 | 44.67 | 44.78 | +0.11% | 126,189.044 |
| 2 oct 2026 | 44.90 | 44.94 | 44.69 | 44.73 | +0.13% | 232,789.182 |
| 1 oct 2026 | 44.61 | 44.75 | 44.43 | 44.67 | −0.65% | 490,856.833 |
| 30 sep 2026 | 45.16 | 45.20 | 44.95 | 44.96 | −0.29% | 156,188.98 |
| 29 sep 2026 | 45.25 | 45.25 | 44.98 | 45.09 | −0.27% | 184,533.978 |
| 28 sep 2026 | 45.25 | 45.27 | 45.13 | 45.21 | −0.46% | 209,034.793 |
| 25 sep 2026 | 45.47 | 45.48 | 45.31 | 45.42 | −0.07% | 133,278.928 |
| 24 sep 2026 | 45.52 | 45.61 | 45.43 | 45.45 | −0.35% | 140,432.4 |
| 23 sep 2026 | 45.88 | 45.88 | 45.57 | 45.61 | −0.74% | 127,198.857 |
| 22 sep 2026 | 45.97 | 45.99 | 45.91 | 45.95 | 0.00% | 107,417.883 |
| 21 sep 2026 | 45.96 | 45.99 | 45.94 | 45.95 | +0.22% | 96,002.639 |
| 18 sep 2026 | 45.93 | 45.93 | 45.83 | 45.85 | −0.26% | 101,020.509 |
| 17 sep 2026 | 45.97 | 46.00 | 45.94 | 45.97 | +0.28% | 105,399.099 |
| 16 sep 2026 | 45.85 | 45.98 | 45.78 | 45.84 | +0.10% | 110,036 |
| 15 sep 2026 | 45.88 | 45.88 | 45.79 | 45.80 | −0.14% | 70,141.427 |
| 14 sep 2026 | 45.88 | 45.94 | 45.81 | 45.86 | −0.15% | 91,567.716 |
| 11 sep 2026 | 46.04 | 46.06 | 45.93 | 45.93 | 0.00% | 68,998.803 |
| 10 sep 2026 | 46.03 | 46.03 | 45.92 | 45.93 | −0.43% | 117,156.239 |
| 9 sep 2026 | 46.19 | 46.22 | 46.13 | 46.13 | −0.22% | 78,828.255 |
| 8 sep 2026 | 46.25 | 46.28 | 46.19 | 46.23 | −0.04% | 91,292.054 |
| 4 sep 2026 | 46.24 | 46.27 | 46.23 | 46.25 | −0.02% | 100,840.83 |
| 3 sep 2026 | 46.24 | 46.31 | 46.23 | 46.26 | +0.17% | 88,159.748 |
| 2 sep 2026 | 46.19 | 46.25 | 46.18 | 46.18 | +0.03% | 94,751.783 |
| 1 sep 2026 | 46.26 | 46.28 | 46.15 | 46.17 | −0.92% | 445,856.013 |
| 31 ago 2026 | 46.52 | 46.60 | 46.47 | 46.60 | +0.16% | 343,648.921 |
| 28 ago 2026 | 46.67 | 46.67 | 46.50 | 46.52 | −0.24% | 232,445.86 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.