iShares High Yield Systematic Bond ETF (HYDB)

HYDB
🏛️ 美国 →
47.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 46.37 46.47 46.20 46.20 0.0M
2023-12-28 46.51 46.51 46.30 46.37 0.1M
2023-12-27 46.49 46.67 46.38 46.57 0.1M
2023-12-26 46.32 46.43 46.27 46.43 0.1M
2023-12-22 46.44 46.46 46.25 46.29 0.0M
2023-12-21 46.29 46.41 46.20 46.33 0.1M
2023-12-20 46.25 46.35 46.17 46.18 0.1M
2023-12-19 46.07 46.25 46.07 46.19 0.1M
2023-12-18 46.11 46.11 45.95 46.08 0.1M
2023-12-15 46.08 46.31 45.92 45.97 0.1M
2023-12-14 46.19 46.28 46.07 46.08 0.1M
2023-12-13 45.65 46.18 45.58 46.18 0.1M
2023-12-12 45.53 45.58 45.30 45.58 0.3M
2023-12-11 45.44 45.44 45.34 45.43 0.1M
2023-12-08 45.44 45.49 45.35 45.44 0.2M
2023-12-07 45.56 45.63 45.49 45.53 0.2M
2023-12-06 45.55 45.58 45.46 45.48 0.1M
2023-12-05 45.36 45.54 45.36 45.52 0.0M
2023-12-04 45.34 45.45 45.31 45.43 0.1M
2023-12-01 45.13 45.55 45.08 45.54 0.1M
2023-11-30 45.54 45.54 45.31 45.42 0.0M
2023-11-29 45.44 45.70 45.42 45.57 0.1M
2023-11-28 45.09 45.29 45.03 45.27 0.1M
2023-11-27 45.03 45.20 44.95 45.12 0.1M
2023-11-24 45.07 45.07 44.99 45.03 0.0M
2023-11-22 45.05 45.11 44.95 45.07 0.1M
2023-11-21 44.94 44.98 44.90 44.96 0.1M
2023-11-20 44.90 45.02 44.85 44.94 0.1M
2023-11-17 44.82 44.90 44.73 44.90 0.2M
2023-11-16 44.70 44.84 44.70 44.82 0.1M
2023-11-15 44.85 44.85 44.68 44.70 0.1M
2023-11-14 44.77 44.94 44.77 44.85 0.1M
2023-11-13 44.35 44.45 44.27 44.36 0.0M
2023-11-10 44.27 44.43 44.27 44.42 0.0M
2023-11-09 44.47 44.47 44.16 44.19 0.0M
2023-11-08 44.39 44.46 44.35 44.44 0.0M
2023-11-07 44.39 44.49 44.28 44.42 0.0M
2023-11-06 44.53 44.58 44.36 44.44 0.0M
2023-11-03 44.48 44.62 44.38 44.60 0.0M
2023-11-02 43.97 44.22 43.97 44.12 0.1M
2023-11-01 43.36 43.69 43.29 43.69 0.1M
2023-10-31 43.35 43.55 43.34 43.47 0.0M
2023-10-30 43.25 43.36 43.20 43.30 0.0M
2023-10-27 43.34 43.38 43.19 43.28 0.2M
2023-10-26 43.09 43.37 43.09 43.32 0.0M
2023-10-25 43.29 43.29 43.12 43.16 0.0M
2023-10-24 43.30 43.38 43.23 43.37 0.1M
2023-10-23 42.98 43.31 42.93 43.18 0.1M
2023-10-20 43.08 43.18 43.02 43.10 0.5M
2023-10-19 43.09 43.48 43.04 43.06 1.3M
2023-10-18 43.15 43.18 42.96 42.96 0.0M
2023-10-17 43.09 43.27 43.08 43.17 0.0M
2023-10-16 43.36 43.42 43.27 43.32 0.0M
2023-10-13 43.36 43.51 43.27 43.31 0.0M
2023-10-12 43.49 43.49 43.20 43.34 0.0M
2023-10-11 43.57 43.59 43.36 43.56 0.0M
2023-10-10 43.45 43.63 43.39 43.53 0.0M
2023-10-09 43.22 43.59 43.21 43.59 0.0M
2023-10-06 42.97 43.46 42.92 43.24 0.0M
2023-10-05 43.13 43.20 43.05 43.16 0.1M
2023-10-04 43.10 43.19 42.96 43.14 0.0M
2023-10-03 43.24 43.24 42.98 43.01 0.0M
2023-10-02 43.60 43.60 43.36 43.39 0.0M
2023-09-29 44.14 44.15 43.93 43.93 0.0M
2023-09-28 43.75 43.98 43.72 43.98 0.0M
2023-09-27 43.90 43.94 43.72 43.79 0.0M
2023-09-26 43.99 44.01 43.82 43.85 0.0M
2023-09-25 43.99 44.11 43.99 44.06 0.0M
2023-09-22 44.15 44.25 44.12 44.12 0.0M
2023-09-21 44.19 44.19 44.06 44.07 0.0M
2023-09-20 44.46 44.52 44.33 44.33 0.0M
2023-09-19 44.40 44.43 44.33 44.36 0.0M
2023-09-18 44.40 44.47 44.40 44.43 0.0M
2023-09-15 44.49 44.50 44.43 44.44 0.0M
2023-09-14 44.55 44.59 44.50 44.53 0.0M
2023-09-13 44.39 44.54 44.39 44.51 0.0M
2023-09-12 44.41 44.43 44.35 44.40 0.0M
2023-09-11 44.42 44.46 44.35 44.43 0.0M
2023-09-08 44.44 44.54 44.34 44.34 0.0M
2023-09-07 44.23 44.44 44.23 44.43 0.0M
2023-09-06 44.38 44.39 44.22 44.32 0.0M
2023-09-05 44.61 44.61 44.34 44.40 0.0M
2023-09-01 44.73 44.73 44.57 44.64 0.0M
2023-08-31 44.86 44.94 44.81 44.93 0.0M
2023-08-30 44.92 44.98 44.86 44.87 0.0M
2023-08-29 44.64 44.93 44.63 44.90 0.0M
2023-08-28 44.59 44.71 44.55 44.68 0.0M
2023-08-25 44.29 44.54 44.29 44.49 0.1M
2023-08-24 44.60 44.60 44.28 44.28 0.3M
2023-08-23 44.41 44.62 44.41 44.58 0.0M
2023-08-22 44.32 44.32 44.22 44.27 0.0M
2023-08-21 44.26 44.27 44.12 44.24 0.0M
2023-08-18 44.11 44.38 44.11 44.25 0.0M
2023-08-17 44.41 44.42 44.18 44.21 0.0M
2023-08-16 44.47 44.60 44.41 44.41 0.0M
2023-08-15 44.53 44.64 44.52 44.53 0.0M
2023-08-14 44.55 44.72 44.54 44.64 0.0M
2023-08-11 44.59 44.65 44.57 44.63 0.0M
2023-08-10 44.80 44.91 44.63 44.70 0.0M
2023-08-09 44.73 44.77 44.65 44.73 0.0M
2023-08-08 44.65 44.80 44.59 44.75 0.0M
2023-08-07 44.71 44.72 44.56 44.72 0.0M
2023-08-04 44.62 44.79 44.59 44.63 0.0M
2023-08-03 44.39 44.47 44.31 44.38 0.0M
2023-08-02 44.53 44.56 44.38 44.56 0.0M
2023-08-01 44.77 44.77 44.62 44.64 0.1M
2023-07-31 45.11 45.22 45.06 45.20 0.0M
2023-07-28 44.99 45.06 44.97 45.06 0.2M
2023-07-27 45.19 45.22 44.70 44.77 0.2M
2023-07-26 44.90 45.14 44.90 45.12 0.0M
2023-07-25 44.93 44.97 44.81 44.89 0.0M
2023-07-24 45.11 45.13 44.97 44.97 0.0M
2023-07-21 44.93 45.09 44.93 44.99 0.0M
2023-07-20 44.94 44.94 44.80 44.91 0.1M
2023-07-19 45.17 45.17 45.07 45.09 0.0M
2023-07-18 44.98 45.09 44.93 45.05 0.1M
2023-07-17 44.81 44.95 44.76 44.91 0.0M
2023-07-14 44.96 44.96 44.75 44.76 0.0M
2023-07-13 44.96 45.11 44.96 45.10 0.0M
2023-07-12 44.70 44.86 44.70 44.80 0.0M
2023-07-11 44.31 44.42 44.30 44.42 0.0M
2023-07-10 44.08 44.28 44.08 44.24 0.0M
2023-07-07 43.97 44.29 43.97 44.04 0.0M
2023-07-06 43.95 44.01 43.85 44.01 0.1M
2023-07-05 44.36 44.36 44.19 44.27 0.0M
2023-07-03 44.45 44.45 44.34 44.38 0.0M
2023-06-30 44.61 44.75 44.61 44.70 0.0M
2023-06-29 44.37 44.48 44.34 44.44 0.0M
2023-06-28 44.33 44.56 44.33 44.56 0.0M
2023-06-27 44.31 44.40 44.28 44.36 0.0M
2023-06-26 44.27 44.29 44.17 44.22 0.0M
2023-06-23 44.15 44.23 44.06 44.14 0.0M
2023-06-22 44.32 44.34 44.23 44.26 0.0M
2023-06-21 44.37 44.48 44.31 44.38 0.2M
2023-06-20 44.46 44.53 44.43 44.43 0.0M
2023-06-16 44.62 44.62 44.49 44.49 0.0M
2023-06-15 44.50 44.62 44.48 44.58 0.0M
2023-06-14 44.48 44.50 44.26 44.41 0.0M
2023-06-13 44.26 44.51 44.26 44.37 0.1M
2023-06-12 44.46 44.47 44.29 44.40 0.0M
2023-06-09 44.41 44.49 44.41 44.44 0.0M
2023-06-08 44.14 44.43 44.14 44.38 0.1M
2023-06-07 44.39 44.43 44.10 44.12 0.0M
2023-06-06 44.17 44.36 44.17 44.36 0.1M
2023-06-05 44.30 44.36 44.18 44.27 0.1M
2023-06-02 44.30 44.40 44.22 44.36 0.0M
2023-06-01 43.96 44.17 43.94 44.13 0.0M
2023-05-31 44.17 44.23 44.08 44.19 0.0M
2023-05-30 44.30 44.30 44.17 44.29 0.0M
2023-05-26 43.92 44.14 43.92 44.14 0.1M
2023-05-25 44.06 44.06 43.84 43.85 0.1M
2023-05-24 44.01 44.07 43.80 43.89 0.2M
2023-05-23 44.24 44.31 44.11 44.14 0.0M
2023-05-22 44.14 44.45 44.14 44.34 0.1M
2023-05-19 44.12 44.27 44.08 44.14 0.1M
2023-05-18 44.09 44.12 43.95 44.12 0.0M
2023-05-17 43.94 44.16 43.94 44.06 0.0M
2023-05-16 44.09 44.09 43.92 43.94 0.1M
2023-05-15 44.17 44.56 44.15 44.18 0.1M
2023-05-12 44.33 44.37 44.11 44.16 0.0M
2023-05-11 44.35 44.38 44.33 44.34 0.0M
2023-05-10 44.34 44.54 44.32 44.47 0.2M
2023-05-09 44.22 44.25 44.18 44.22 0.0M
2023-05-08 44.34 44.34 44.17 44.29 0.0M
2023-05-05 44.26 44.42 44.26 44.41 0.1M
2023-05-04 44.11 44.11 43.88 44.05 0.0M
2023-05-03 44.26 44.40 44.16 44.16 0.0M
2023-05-02 44.16 44.25 44.15 44.20 0.0M
2023-05-01 44.37 44.37 44.18 44.18 0.0M
2023-04-28 44.44 44.75 44.44 44.69 0.0M
2023-04-27 44.50 44.62 44.47 44.52 0.0M
2023-04-26 44.48 44.48 44.33 44.36 0.0M
2023-04-25 44.58 44.61 44.49 44.52 0.0M
2023-04-24 44.52 44.68 44.47 44.61 0.0M
2023-04-21 44.38 44.49 44.33 44.45 0.0M
2023-04-20 44.37 44.41 44.35 44.38 0.0M
2023-04-19 44.35 44.47 44.34 44.38 0.0M
2023-04-18 44.48 44.54 44.43 44.49 0.0M
2023-04-17 44.42 44.42 44.27 44.40 0.0M
2023-04-14 44.49 44.61 44.38 44.47 0.0M
2023-04-13 44.39 44.63 44.38 44.57 0.0M
2023-04-12 44.54 44.54 44.26 44.28 0.0M
2023-04-11 44.17 44.37 44.14 44.29 0.0M
2023-04-10 44.06 44.18 43.99 44.16 0.0M
2023-04-06 44.00 44.27 43.94 44.22 0.0M
2023-04-05 44.23 44.23 44.01 44.01 0.0M
2023-04-04 44.38 44.43 44.25 44.26 0.0M
2023-04-03 44.31 44.45 44.31 44.43 0.0M
2023-03-31 44.35 44.67 44.35 44.67 0.0M
2023-03-30 43.98 44.21 43.95 44.21 0.0M
2023-03-29 43.57 43.97 43.57 43.94 0.0M
2023-03-28 43.41 43.50 43.39 43.47 0.0M
2023-03-27 43.65 43.65 43.53 43.56 0.0M
2023-03-24 43.54 43.62 43.50 43.60 0.0M
2023-03-23 43.95 44.01 43.52 43.64 0.0M
2023-03-22 43.68 44.25 43.63 43.83 0.0M
2023-03-21 43.68 43.82 43.60 43.78 0.0M
2023-03-20 43.37 43.58 43.27 43.32 0.0M
2023-03-17 43.48 43.67 43.41 43.46 0.0M
2023-03-16 43.35 43.82 43.34 43.73 0.0M
2023-03-15 43.37 43.50 43.25 43.48 0.0M
2023-03-14 43.68 43.86 43.54 43.66 0.0M
2023-03-13 43.50 43.86 43.32 43.32 0.0M
2023-03-10 43.70 43.88 43.53 43.57 0.0M
2023-03-09 44.00 44.08 43.59 43.61 0.0M
2023-03-08 44.09 44.09 43.78 43.89 0.0M
2023-03-07 44.35 44.35 44.04 44.04 0.0M
2023-03-06 44.47 44.47 44.29 44.30 0.0M
2023-03-03 44.01 44.36 44.01 44.32 0.0M
2023-03-02 43.69 43.91 43.67 43.87 0.0M
2023-03-01 44.00 44.00 43.75 43.86 0.0M
2023-02-28 44.17 44.21 44.05 44.17 0.0M
2023-02-27 44.05 44.26 44.05 44.20 0.0M
2023-02-24 43.79 44.02 43.78 43.95 0.0M
2023-02-23 44.00 44.22 43.92 44.17 0.0M
2023-02-22 43.77 43.99 43.74 43.81 0.0M
2023-02-21 43.93 43.93 43.51 43.57 0.0M
2023-02-17 43.93 44.30 43.90 44.25 0.1M
2023-02-16 44.24 44.24 44.06 44.06 0.0M
2023-02-15 44.24 44.39 44.19 44.39 0.0M
2023-02-14 44.32 44.49 44.17 44.42 0.0M
2023-02-13 44.39 44.48 44.32 44.41 0.0M
2023-02-10 44.62 44.62 44.31 44.32 0.0M
2023-02-09 45.09 45.09 44.59 44.61 0.0M
2023-02-08 45.01 45.05 44.83 44.94 0.0M
2023-02-07 44.91 45.19 44.90 45.13 0.1M
2023-02-06 44.99 44.99 44.84 44.91 0.0M
2023-02-03 45.21 45.36 45.10 45.12 0.1M
2023-02-02 45.71 45.71 45.46 45.54 0.0M
2023-02-01 44.90 45.50 44.83 45.48 0.1M
2023-01-31 45.02 45.16 44.94 45.16 0.0M
2023-01-30 44.92 44.97 44.82 44.84 0.0M
2023-01-27 45.15 45.18 45.08 45.08 0.0M
2023-01-26 45.21 45.23 45.08 45.22 0.0M
2023-01-25 44.99 45.13 44.95 45.09 0.0M
2023-01-24 44.99 45.09 44.90 45.07 0.0M
2023-01-23 45.04 45.20 45.00 45.03 0.0M
2023-01-20 45.00 45.06 44.88 45.06 0.0M
2023-01-19 45.10 45.11 44.97 45.04 0.1M
2023-01-18 45.43 45.50 45.25 45.26 0.0M
2023-01-17 45.26 45.26 45.13 45.21 0.0M
2023-01-13 45.12 45.33 45.12 45.27 0.0M
2023-01-12 45.04 45.26 44.93 45.25 0.0M
2023-01-11 44.86 44.94 44.79 44.94 0.0M
2023-01-10 44.68 44.69 44.56 44.65 0.0M
2023-01-09 44.59 44.76 44.59 44.64 0.0M
2023-01-06 44.18 44.67 44.14 44.58 0.0M
2023-01-05 43.90 44.00 43.89 44.00 0.0M
2023-01-04 43.87 44.06 43.74 44.06 0.1M
2023-01-03 43.85 43.87 43.55 43.58 0.1M