iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.88
-0.07 (-0.15%)
Aug 14, 2025, 11:00 AM - Market open
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.92 | 46.97 | 46.91 | 46.95 | 46.95 | 0.19% | 13,065 |
| Aug 12, 2025 | 46.79 | 46.86 | 46.76 | 46.86 | 46.86 | 0.15% | 15,476 |
| Aug 11, 2025 | 46.77 | 46.83 | 46.75 | 46.79 | 46.79 | 0.03% | 25,471 |
| Aug 8, 2025 | 46.76 | 46.82 | 46.73 | 46.78 | 46.78 | 0.07% | 7,015 |
| Aug 7, 2025 | 46.78 | 46.81 | 46.71 | 46.74 | 46.74 | -0.10% | 17,433 |
| Aug 6, 2025 | 46.77 | 46.79 | 46.70 | 46.79 | 46.79 | 0.11% | 15,826 |
| Aug 5, 2025 | 46.75 | 46.75 | 46.68 | 46.74 | 46.74 | 0.02% | 19,722 |
| Aug 4, 2025 | 46.65 | 46.74 | 46.62 | 46.73 | 46.73 | 0.32% | 47,542 |
| Aug 1, 2025 | 46.58 | 46.64 | 46.49 | 46.58 | 46.58 | -0.45% | 22,400 |
| Jul 31, 2025 | 46.75 | 46.84 | 46.73 | 46.79 | 46.59 | 0.11% | 16,734 |
| Jul 30, 2025 | 46.80 | 46.86 | 46.70 | 46.74 | 46.54 | -0.23% | 24,815 |
| Jul 29, 2025 | 46.80 | 46.86 | 46.77 | 46.85 | 46.65 | 0.04% | 12,619 |
| Jul 28, 2025 | 46.81 | 46.86 | 46.75 | 46.83 | 46.63 | 0.02% | 21,450 |
| Jul 25, 2025 | 46.78 | 46.85 | 46.74 | 46.82 | 46.62 | 0.11% | 10,896 |
| Jul 24, 2025 | 46.75 | 46.82 | 46.74 | 46.77 | 46.57 | -0.11% | 8,480 |
| Jul 23, 2025 | 46.75 | 46.89 | 46.75 | 46.82 | 46.62 | 0.15% | 37,388 |
| Jul 22, 2025 | 46.76 | 46.82 | 46.72 | 46.75 | 46.55 | 0.09% | 28,280 |
| Jul 21, 2025 | 46.70 | 46.79 | 46.70 | 46.71 | 46.51 | 0.15% | 31,220 |
| Jul 18, 2025 | 46.66 | 46.71 | 46.64 | 46.64 | 46.44 | 0.06% | 14,822 |
| Jul 17, 2025 | 46.56 | 46.67 | 46.55 | 46.61 | 46.41 | 0.15% | 1,376,880 |
| Jul 16, 2025 | 46.51 | 46.56 | 46.45 | 46.54 | 46.34 | 0.19% | 29,708 |
| Jul 15, 2025 | 46.60 | 46.63 | 46.42 | 46.45 | 46.25 | -0.21% | 37,086 |
| Jul 14, 2025 | 46.51 | 46.74 | 46.50 | 46.55 | 46.35 | -0.06% | 43,187 |
| Jul 11, 2025 | 46.53 | 46.58 | 46.50 | 46.58 | 46.38 | -0.11% | 18,888 |
| Jul 10, 2025 | 46.65 | 46.66 | 46.58 | 46.63 | 46.43 | -0.06% | 18,814 |
| Jul 9, 2025 | 46.56 | 46.73 | 46.56 | 46.66 | 46.46 | 0.15% | 26,478 |
| Jul 8, 2025 | 46.60 | 46.68 | 46.53 | 46.59 | 46.39 | -0.13% | 15,680 |
| Jul 7, 2025 | 46.75 | 46.78 | 46.63 | 46.65 | 46.45 | -0.34% | 22,628 |
| Jul 3, 2025 | 46.74 | 46.84 | 46.74 | 46.81 | 46.61 | 0.04% | 11,962 |
| Jul 2, 2025 | 46.67 | 46.81 | 46.65 | 46.79 | 46.59 | 0.11% | 25,563 |
| Jul 1, 2025 | 46.73 | 46.82 | 46.70 | 46.74 | 46.54 | -0.56% | 23,403 |
| Jun 30, 2025 | 46.95 | 47.02 | 46.91 | 47.00 | 46.57 | 0.30% | 22,106 |
| Jun 27, 2025 | 46.86 | 46.95 | 46.85 | 46.86 | 46.43 | -0.01% | 39,248 |
| Jun 26, 2025 | 46.77 | 46.87 | 46.77 | 46.87 | 46.44 | 0.23% | 13,805 |
| Jun 25, 2025 | 46.76 | 46.80 | 46.71 | 46.76 | 46.33 | 0.06% | 10,228 |
| Jun 24, 2025 | 46.62 | 46.77 | 46.62 | 46.73 | 46.30 | 0.26% | 34,577 |
| Jun 23, 2025 | 46.55 | 46.64 | 46.53 | 46.61 | 46.18 | 0.12% | 61,568 |
| Jun 20, 2025 | 46.58 | 46.58 | 46.47 | 46.56 | 46.13 | 0.28% | 41,918 |
| Jun 18, 2025 | 46.40 | 46.49 | 46.38 | 46.43 | 46.00 | 0.11% | 12,398 |
| Jun 17, 2025 | 46.40 | 46.42 | 46.34 | 46.37 | 45.95 | -0.09% | 7,735 |
| Jun 16, 2025 | 46.40 | 46.46 | 46.33 | 46.42 | 45.99 | 0.15% | 13,915 |
| Jun 13, 2025 | 46.39 | 46.41 | 46.33 | 46.35 | 45.92 | -0.26% | 17,334 |
| Jun 12, 2025 | 46.40 | 46.71 | 46.40 | 46.47 | 46.05 | 0.13% | 24,054 |
| Jun 11, 2025 | 46.50 | 46.54 | 46.41 | 46.41 | 45.98 | -0.02% | 15,918 |
| Jun 10, 2025 | 46.38 | 46.45 | 46.33 | 46.42 | 45.99 | 0.24% | 17,534 |
| Jun 9, 2025 | 46.29 | 46.36 | 46.28 | 46.31 | 45.89 | 0.07% | 30,070 |
| Jun 6, 2025 | 46.34 | 46.34 | 46.25 | 46.28 | 45.85 | -0.09% | 25,265 |
| Jun 5, 2025 | 46.37 | 46.37 | 46.30 | 46.32 | 45.90 | -0.06% | 29,524 |
| Jun 4, 2025 | 46.26 | 46.39 | 46.25 | 46.35 | 45.93 | 0.28% | 23,206 |
| Jun 3, 2025 | 46.17 | 46.28 | 46.15 | 46.22 | 45.80 | 0.17% | 30,082 |