Market data

Select a section

Ishares IV iShs $ Shrt Dur Hy Crp Bd ETF USD (Dist)

(SDHY)
Sector: n/a
$85.90
$-1.40 -1.60
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $87.10 $87.76 $85.37 $85.90 59,956
03/04/2025 $87.48 $88.07 $87.24 $87.30 6,389
02/04/2025 $87.78 $88.33 $87.28 $87.83 2,111
01/04/2025 $88.15 $88.15 $87.61 $87.89 2,670
31/03/2025 $88.05 $88.05 $87.35 $87.58 55,913
28/03/2025 $87.70 $87.79 $87.55 $87.55 3,305
27/03/2025 $88.39 $88.40 $87.75 $87.75 4,494
26/03/2025 $88.10 $88.56 $87.78 $87.78 37,262
25/03/2025 $88.00 $88.57 $88.00 $88.12 15,696
24/03/2025 $88.06 $88.46 $87.94 $88.00 6,479
21/03/2025 $88.50 $88.50 $87.76 $87.97 4,247
20/03/2025 $88.68 $88.68 $87.62 $87.96 13,758
19/03/2025 $87.69 $88.14 $87.65 $87.99 12,797
18/03/2025 $87.65 $87.80 $87.63 $87.76 6,382
17/03/2025 $87.53 $87.78 $87.02 $87.61 25,722
14/03/2025 $87.27 $87.71 $87.25 $87.50 143,150
13/03/2025 $87.79 $87.79 $87.15 $87.24 83,059
12/03/2025 $87.62 $88.18 $87.50 $87.79 21,962
11/03/2025 $87.94 $88.44 $87.37 $87.70 12,016
10/03/2025 $87.93 $88.49 $87.74 $87.92 2,423
07/03/2025 $87.92 $88.02 $87.82 $88.02 2,016
06/03/2025 $88.35 $88.39 $87.76 $87.81 4,619
05/03/2025 $88.59 $88.59 $87.91 $87.92 3,883
04/03/2025 $88.03 $88.53 $87.77 $87.82 5,629
03/03/2025 $88.53 $88.53 $88.01 $88.03 5,460
28/02/2025 $88.49 $88.49 $87.95 $88.05 2,901
27/02/2025 $88.22 $88.26 $87.78 $88.02 7,649
26/02/2025 $88.49 $88.49 $87.91 $87.96 7,664
25/02/2025 $88.30 $88.30 $87.70 $87.82 126,825
24/02/2025 $88.25 $88.25 $87.17 $87.86 3,496
21/02/2025 $87.32 $88.38 $87.32 $87.88 2,605
20/02/2025 $88.12 $88.12 $87.38 $87.73 12,810
19/02/2025 $88.24 $88.24 $87.57 $87.61 8,186
18/02/2025 $87.22 $88.33 $87.22 $87.79 37,888
17/02/2025 $87.20 $88.31 $87.19 $87.66 4,527
14/02/2025 $87.16 $87.88 $87.16 $87.72 52,870
13/02/2025 $87.99 $87.99 $87.34 $87.57 1,856
12/02/2025 $88.07 $88.07 $87.15 $87.39 4,148
11/02/2025 $87.60 $88.08 $87.37 $87.54 55,998
10/02/2025 $87.52 $87.73 $87.37 $87.54 1,408
07/02/2025 $88.17 $88.17 $87.07 $87.42 6,288
06/02/2025 $87.81 $87.82 $87.42 $87.75 10,557
05/02/2025 $88.00 $88.00 $87.50 $87.75 13,681
04/02/2025 $87.10 $87.79 $87.10 $87.40 4,162
03/02/2025 $87.00 $87.52 $86.75 $87.40 34,876
31/01/2025 $87.60 $87.76 $87.59 $87.61 53,051
30/01/2025 $88.17 $88.17 $87.49 $87.60 101
29/01/2025 $86.91 $88.01 $86.91 $87.46 6,190
28/01/2025 $87.48 $87.48 $86.90 $87.48 65,687
27/01/2025 $87.06 $87.56 $86.98 $87.40 12,856
24/01/2025 $86.92 $87.82 $86.92 $87.42 13,156
23/01/2025 $86.66 $87.74 $86.66 $87.21 1,259
22/01/2025 $87.78 $87.78 $87.14 $87.14 5,822
21/01/2025 $87.73 $87.73 $86.61 $87.34 14,855
20/01/2025 $87.10 $87.45 $86.67 $87.12 4,582
17/01/2025 $87.00 $87.58 $86.94 $86.97 7,367
16/01/2025 $86.70 $87.51 $86.49 $86.84 8,547
15/01/2025 $86.64 $86.84 $85.80 $86.84 10,910
14/01/2025 $86.33 $86.65 $86.23 $86.29 3,733
13/01/2025 $86.65 $86.65 $85.99 $86.14 3,318
10/01/2025 $86.67 $86.73 $86.09 $86.40 6,530
09/01/2025 $87.19 $87.19 $86.03 $86.61 2,939
08/01/2025 $87.06 $87.06 $86.36 $86.36 8,576
07/01/2025 $87.14 $87.14 $86.08 $86.43 35,789
06/01/2025 $86.65 $86.85 $86.60 $86.76 6,592
03/01/2025 $86.08 $86.60 $86.08 $86.43 861
02/01/2025 $86.44 $86.66 $85.81 $86.44 4,133
01/01/2025 $86.72 $86.72 $86.14 $86.30 174
31/12/2024 $86.72 $86.72 $86.14 $86.30 174
30/12/2024 $86.65 $86.65 $86.04 $86.29 40,108
27/12/2024 $86.75 $86.75 $86.13 $86.30 12,855
26/12/2024 $86.68 $86.68 $85.50 $86.06 3,558
25/12/2024 $86.68 $86.68 $85.50 $86.06 3,558
24/12/2024 $86.68 $86.68 $85.50 $86.06 3,558
23/12/2024 $86.28 $86.36 $86.04 $86.10 105,159
20/12/2024 $85.65 $86.23 $85.57 $86.06 11,293
19/12/2024 $86.42 $86.42 $85.75 $85.89 2,296
18/12/2024 $86.20 $87.03 $86.20 $86.43 33,163
17/12/2024 $85.96 $86.58 $85.96 $86.43 1,599
16/12/2024 $86.95 $86.95 $86.30 $86.64 39,067
13/12/2024 $86.13 $86.71 $86.13 $86.60 41,680
12/12/2024 $87.00 $88.24 $86.57 $86.77 20,541
11/12/2024 $90.09 $90.09 $89.46 $89.73 3,343
10/12/2024 $88.97 $90.11 $88.97 $89.57 7,115
09/12/2024 $89.56 $90.25 $89.48 $89.48 20,877
06/12/2024 $90.08 $90.08 $89.53 $89.55 2,197
05/12/2024 $89.70 $89.76 $89.42 $89.42 191,662
04/12/2024 $89.57 $89.67 $89.23 $89.67 4,329
03/12/2024 $89.50 $89.65 $88.96 $89.65 38,115
02/12/2024 $89.85 $89.85 $89.46 $89.57 15,786
29/11/2024 $89.84 $89.85 $89.41 $89.68 1,133
28/11/2024 $89.40 $89.61 $89.37 $89.40 4,927
27/11/2024 $89.23 $89.80 $89.18 $89.21 1,844
26/11/2024 $89.28 $89.86 $89.28 $89.32 8,733
25/11/2024 $89.04 $89.43 $89.04 $89.43 7,002
22/11/2024 $89.75 $89.75 $88.78 $89.24 23,753
21/11/2024 $89.78 $89.78 $89.12 $89.24 2,569
20/11/2024 $89.69 $89.70 $89.08 $89.21 5,658
19/11/2024 $88.94 $89.56 $88.88 $89.42 16,563
18/11/2024 $89.32 $89.32 $88.49 $88.85 3,437
15/11/2024 $88.84 $88.89 $88.56 $88.93 14,299
14/11/2024 $88.89 $89.50 $88.83 $88.93 21,234
13/11/2024 $88.95 $89.45 $88.94 $88.94 5,892
12/11/2024 $89.81 $89.81 $88.94 $88.94 11,554
11/11/2024 $89.90 $89.90 $89.26 $89.34 2,485
08/11/2024 $89.83 $89.83 $89.18 $89.25 6,793
07/11/2024 $89.08 $89.44 $88.89 $89.29 6,697
06/11/2024 $88.52 $89.32 $88.52 $88.82 26,353
05/11/2024 $89.08 $89.08 $88.48 $88.51 10,397
04/11/2024 $87.90 $88.69 $87.90 $88.63 4,010
01/11/2024 $88.52 $88.68 $88.45 $88.68 3,216
31/10/2024 $88.53 $88.92 $88.48 $88.70 898
30/10/2024 $89.38 $89.38 $88.67 $88.59 7,287
29/10/2024 $88.79 $88.80 $88.56 $88.59 22,932
28/10/2024 $89.26 $89.26 $88.15 $88.81 8,297
25/10/2024 $88.16 $88.97 $88.16 $88.80 3,901
24/10/2024 $89.04 $89.04 $87.27 $88.55 16,564
23/10/2024 $89.16 $89.16 $88.47 $88.55 51,202
22/10/2024 $89.27 $89.27 $88.57 $88.57 5,980
21/10/2024 $88.53 $88.94 $88.53 $88.58 13,204
18/10/2024 $88.86 $89.38 $88.78 $88.84 9,493
17/10/2024 $89.48 $89.48 $88.37 $88.71 17,695
16/10/2024 $88.73 $89.00 $88.45 $88.94 1,136
15/10/2024 $88.18 $88.88 $88.18 $88.78 22,345
14/10/2024 $88.07 $88.77 $88.07 $88.57 6,096
11/10/2024 $88.52 $88.76 $88.11 $88.67 16,529
10/10/2024 $88.06 $88.75 $88.06 $88.52 1,510
09/10/2024 $89.02 $89.02 $88.65 $88.77 8,520
08/10/2024 $88.42 $89.12 $88.42 $88.50 27,185
07/10/2024 $89.29 $89.29 $88.53 $88.53 9,322

Market data

Select a section