iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
47.25
+0.05 (0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.17 | 47.28 | 47.17 | 47.25 | 47.25 | 0.11% | 459,007 |
| Sep 25, 2025 | 47.14 | 47.27 | 47.14 | 47.20 | 47.20 | -0.21% | 109,210 |
| Sep 24, 2025 | 47.33 | 47.35 | 47.28 | 47.30 | 47.30 | -0.15% | 23,430 |
| Sep 23, 2025 | 47.39 | 47.48 | 47.34 | 47.37 | 47.37 | -0.02% | 10,257 |
| Sep 22, 2025 | 47.35 | 47.41 | 47.30 | 47.38 | 47.38 | -0.09% | 15,856 |
| Sep 19, 2025 | 47.38 | 47.42 | 47.33 | 47.42 | 47.42 | 0.08% | 20,698 |
| Sep 18, 2025 | 47.28 | 47.40 | 47.28 | 47.38 | 47.38 | 0.25% | 46,381 |
| Sep 17, 2025 | 47.35 | 47.39 | 47.26 | 47.26 | 47.26 | -0.17% | 16,430 |
| Sep 16, 2025 | 47.41 | 47.44 | 47.31 | 47.34 | 47.34 | -0.15% | 13,444 |
| Sep 15, 2025 | 47.28 | 47.41 | 47.24 | 47.41 | 47.41 | 0.32% | 18,027 |
| Sep 12, 2025 | 47.25 | 47.28 | 47.20 | 47.26 | 47.26 | 0.02% | 15,087 |
| Sep 11, 2025 | 47.12 | 47.28 | 47.06 | 47.25 | 47.25 | 0.32% | 8,979 |
| Sep 10, 2025 | 47.10 | 47.15 | 47.07 | 47.10 | 47.10 | 0.10% | 33,186 |
| Sep 9, 2025 | 47.08 | 47.08 | 47.00 | 47.05 | 47.05 | 0.03% | 10,608 |
| Sep 8, 2025 | 47.12 | 47.18 | 47.01 | 47.04 | 47.04 | -0.11% | 41,248 |
| Sep 5, 2025 | 47.11 | 47.18 | 47.05 | 47.09 | 47.09 | 0.17% | 21,844 |
| Sep 4, 2025 | 46.95 | 47.02 | 46.90 | 47.01 | 47.01 | 0.15% | 15,027 |
| Sep 3, 2025 | 46.79 | 46.98 | 46.79 | 46.94 | 46.94 | 0.26% | 24,510 |
| Sep 2, 2025 | 46.75 | 46.83 | 46.73 | 46.82 | 46.82 | -0.66% | 14,357 |
| Aug 29, 2025 | 47.12 | 47.27 | 47.10 | 47.13 | 46.89 | -0.08% | 51,856 |
| Aug 28, 2025 | 47.18 | 47.23 | 47.15 | 47.17 | 46.93 | -0.01% | 25,351 |
| Aug 27, 2025 | 47.10 | 47.25 | 47.10 | 47.18 | 46.94 | 0.13% | 14,020 |
| Aug 26, 2025 | 47.05 | 47.12 | 47.04 | 47.11 | 46.88 | 0.08% | 15,141 |
| Aug 25, 2025 | 47.06 | 47.13 | 47.01 | 47.08 | 46.84 | -0.09% | 19,148 |
| Aug 22, 2025 | 46.83 | 47.12 | 46.83 | 47.12 | 46.88 | 0.69% | 24,270 |
| Aug 21, 2025 | 46.81 | 46.84 | 46.75 | 46.80 | 46.56 | -0.05% | 24,208 |
| Aug 20, 2025 | 46.86 | 46.88 | 46.81 | 46.82 | 46.58 | -0.04% | 20,188 |
| Aug 19, 2025 | 46.88 | 46.89 | 46.82 | 46.84 | 46.60 | -0.05% | 120,881 |
| Aug 18, 2025 | 46.90 | 46.94 | 46.86 | 46.87 | 46.63 | -0.03% | 9,502 |
| Aug 15, 2025 | 46.85 | 46.91 | 46.80 | 46.88 | 46.64 | 0.03% | 16,897 |
| Aug 14, 2025 | 46.91 | 46.91 | 46.84 | 46.87 | 46.63 | -0.18% | 9,536 |
| Aug 13, 2025 | 46.92 | 46.97 | 46.91 | 46.95 | 46.71 | 0.19% | 13,065 |
| Aug 12, 2025 | 46.79 | 46.86 | 46.76 | 46.86 | 46.62 | 0.15% | 15,476 |
| Aug 11, 2025 | 46.77 | 46.83 | 46.75 | 46.79 | 46.56 | 0.03% | 25,471 |
| Aug 8, 2025 | 46.76 | 46.82 | 46.73 | 46.78 | 46.54 | 0.07% | 7,015 |
| Aug 7, 2025 | 46.78 | 46.81 | 46.71 | 46.74 | 46.51 | -0.10% | 17,433 |
| Aug 6, 2025 | 46.77 | 46.79 | 46.70 | 46.79 | 46.56 | 0.11% | 15,826 |
| Aug 5, 2025 | 46.75 | 46.75 | 46.68 | 46.74 | 46.51 | 0.02% | 19,722 |
| Aug 4, 2025 | 46.65 | 46.74 | 46.62 | 46.73 | 46.50 | 0.32% | 47,542 |
| Aug 1, 2025 | 46.58 | 46.64 | 46.49 | 46.58 | 46.35 | -0.45% | 22,400 |
| Jul 31, 2025 | 46.75 | 46.84 | 46.73 | 46.79 | 46.36 | 0.11% | 16,734 |
| Jul 30, 2025 | 46.80 | 46.86 | 46.70 | 46.74 | 46.31 | -0.23% | 24,815 |
| Jul 29, 2025 | 46.80 | 46.86 | 46.77 | 46.85 | 46.42 | 0.04% | 12,619 |
| Jul 28, 2025 | 46.81 | 46.86 | 46.75 | 46.83 | 46.40 | 0.02% | 21,450 |
| Jul 25, 2025 | 46.78 | 46.85 | 46.74 | 46.82 | 46.39 | 0.11% | 10,896 |
| Jul 24, 2025 | 46.75 | 46.82 | 46.74 | 46.77 | 46.34 | -0.11% | 8,480 |
| Jul 23, 2025 | 46.75 | 46.89 | 46.75 | 46.82 | 46.39 | 0.15% | 37,388 |
| Jul 22, 2025 | 46.76 | 46.82 | 46.72 | 46.75 | 46.32 | 0.09% | 28,280 |
| Jul 21, 2025 | 46.70 | 46.79 | 46.70 | 46.71 | 46.28 | 0.15% | 31,220 |
| Jul 18, 2025 | 46.66 | 46.71 | 46.64 | 46.64 | 46.21 | 0.06% | 14,822 |