iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
47.25
+0.02 (0.05%)
Sep 26, 2024, 3:52 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.24 | 47.32 | 47.18 | 47.23 | 47.23 | -0.06% | 31,636 |
| Sep 24, 2024 | 47.26 | 47.29 | 47.19 | 47.26 | 47.26 | -0.06% | 37,397 |
| Sep 23, 2024 | 47.29 | 47.32 | 47.24 | 47.29 | 47.29 | -0.03% | 19,757 |
| Sep 20, 2024 | 47.29 | 47.31 | 47.15 | 47.30 | 47.30 | -0.04% | 24,370 |
| Sep 19, 2024 | 47.33 | 47.42 | 47.12 | 47.32 | 47.32 | 0.28% | 62,416 |
| Sep 18, 2024 | 47.11 | 47.41 | 47.11 | 47.19 | 47.19 | 0.01% | 17,611 |
| Sep 17, 2024 | 47.15 | 47.24 | 47.11 | 47.19 | 47.19 | 0.07% | 24,659 |
| Sep 16, 2024 | 47.06 | 47.18 | 47.05 | 47.15 | 47.15 | 0.11% | 15,963 |
| Sep 13, 2024 | 46.99 | 47.17 | 46.99 | 47.10 | 47.10 | 0.31% | 14,690 |
| Sep 12, 2024 | 46.89 | 47.04 | 46.85 | 46.96 | 46.96 | 0.12% | 32,441 |
| Sep 11, 2024 | 46.83 | 46.92 | 46.75 | 46.90 | 46.90 | 0.15% | 27,641 |
| Sep 10, 2024 | 46.96 | 46.96 | 46.80 | 46.83 | 46.83 | -0.21% | 18,203 |
| Sep 9, 2024 | 46.88 | 46.99 | 46.83 | 46.93 | 46.93 | 0.17% | 27,412 |
| Sep 6, 2024 | 46.92 | 46.96 | 46.77 | 46.85 | 46.85 | -0.08% | 20,149 |
| Sep 5, 2024 | 46.87 | 46.92 | 46.80 | 46.89 | 46.89 | 0.14% | 16,413 |
| Sep 4, 2024 | 46.62 | 46.86 | 46.62 | 46.82 | 46.82 | 0.40% | 24,501 |
| Sep 3, 2024 | 46.74 | 46.75 | 46.61 | 46.64 | 46.64 | -0.76% | 22,190 |
| Aug 30, 2024 | 47.06 | 47.11 | 46.96 | 46.99 | 46.74 | 0.02% | 23,940 |
| Aug 29, 2024 | 46.98 | 47.02 | 46.96 | 46.98 | 46.74 | 0.05% | 10,577 |
| Aug 28, 2024 | 47.00 | 47.02 | 46.94 | 46.96 | 46.71 | -0.09% | 15,728 |
| Aug 27, 2024 | 46.94 | 47.06 | 46.92 | 47.00 | 46.75 | 0.17% | 33,675 |
| Aug 26, 2024 | 47.05 | 47.10 | 46.92 | 46.92 | 46.67 | -0.19% | 18,672 |
| Aug 23, 2024 | 46.90 | 47.08 | 46.89 | 47.01 | 46.76 | 0.43% | 38,764 |
| Aug 22, 2024 | 46.88 | 46.91 | 46.80 | 46.81 | 46.56 | -0.02% | 26,093 |
| Aug 21, 2024 | 46.75 | 46.90 | 46.75 | 46.82 | 46.57 | 0.17% | 22,209 |
| Aug 20, 2024 | 46.77 | 46.83 | 46.74 | 46.74 | 46.50 | -0.21% | 17,392 |
| Aug 19, 2024 | 46.70 | 46.84 | 46.67 | 46.84 | 46.59 | 0.28% | 18,862 |
| Aug 16, 2024 | 46.60 | 46.74 | 46.60 | 46.71 | 46.47 | 0.26% | 20,185 |
| Aug 15, 2024 | 46.61 | 46.62 | 46.52 | 46.59 | 46.35 | 0.09% | 19,106 |
| Aug 14, 2024 | 46.47 | 46.55 | 46.44 | 46.55 | 46.31 | 0.24% | 36,376 |
| Aug 13, 2024 | 46.39 | 46.48 | 46.34 | 46.44 | 46.20 | 0.43% | 17,404 |
| Aug 12, 2024 | 46.30 | 46.30 | 46.20 | 46.24 | 46.00 | -0.02% | 24,493 |
| Aug 9, 2024 | 46.26 | 46.29 | 46.19 | 46.25 | 46.01 | -0.09% | 38,124 |
| Aug 8, 2024 | 46.26 | 46.32 | 46.19 | 46.29 | 46.05 | 0.35% | 23,672 |
| Aug 7, 2024 | 46.31 | 46.31 | 46.12 | 46.13 | 45.89 | -0.02% | 34,623 |
| Aug 6, 2024 | 46.14 | 46.24 | 45.94 | 46.14 | 45.90 | 0.48% | 47,008 |
| Aug 5, 2024 | 45.79 | 46.00 | 45.73 | 45.92 | 45.68 | -0.62% | 47,237 |
| Aug 2, 2024 | 46.22 | 46.25 | 46.10 | 46.21 | 45.96 | -0.12% | 38,210 |
| Aug 1, 2024 | 46.33 | 46.40 | 46.22 | 46.26 | 46.02 | -0.73% | 18,156 |
| Jul 31, 2024 | 46.54 | 46.61 | 46.48 | 46.60 | 46.09 | 0.45% | 34,329 |
| Jul 30, 2024 | 46.42 | 46.42 | 46.33 | 46.39 | 45.89 | - | 25,153 |
| Jul 29, 2024 | 46.51 | 46.51 | 46.38 | 46.39 | 45.89 | -0.28% | 26,570 |
| Jul 26, 2024 | 46.51 | 46.53 | 46.46 | 46.52 | 46.01 | 0.28% | 10,169 |
| Jul 25, 2024 | 46.37 | 46.48 | 46.36 | 46.39 | 45.89 | 0.06% | 18,199 |
| Jul 24, 2024 | 46.43 | 46.49 | 46.36 | 46.36 | 45.86 | -0.30% | 10,247 |
| Jul 23, 2024 | 46.46 | 46.57 | 46.45 | 46.50 | 45.99 | 0.02% | 16,815 |
| Jul 22, 2024 | 46.43 | 46.50 | 46.39 | 46.49 | 45.98 | 0.37% | 14,484 |
| Jul 19, 2024 | 46.50 | 46.50 | 46.27 | 46.32 | 45.82 | -0.11% | 18,561 |
| Jul 18, 2024 | 46.44 | 46.48 | 46.32 | 46.37 | 45.87 | -0.17% | 19,570 |
| Jul 17, 2024 | 46.37 | 46.47 | 46.37 | 46.45 | 45.94 | -0.06% | 17,057 |
| Jul 16, 2024 | 46.46 | 46.53 | 46.39 | 46.48 | 45.97 | 0.15% | 1,208,590 |
| Jul 15, 2024 | 46.45 | 46.45 | 46.32 | 46.41 | 45.90 | -0.11% | 13,745 |
| Jul 12, 2024 | 46.27 | 46.47 | 46.27 | 46.46 | 45.95 | 0.32% | 20,107 |
| Jul 11, 2024 | 46.30 | 46.38 | 46.25 | 46.31 | 45.81 | 0.26% | 32,621 |
| Jul 10, 2024 | 46.14 | 46.19 | 46.08 | 46.19 | 45.69 | 0.20% | 13,591 |
| Jul 9, 2024 | 46.07 | 46.10 | 46.01 | 46.10 | 45.60 | -0.02% | 24,123 |
| Jul 8, 2024 | 46.14 | 46.15 | 46.03 | 46.11 | 45.61 | -0.04% | 14,507 |
| Jul 5, 2024 | 46.03 | 46.18 | 45.93 | 46.13 | 45.63 | 0.24% | 22,445 |
| Jul 3, 2024 | 45.88 | 46.02 | 45.86 | 46.02 | 45.52 | 0.37% | 21,105 |
| Jul 2, 2024 | 45.72 | 45.86 | 45.72 | 45.85 | 45.35 | 0.17% | 10,386 |
| Jul 1, 2024 | 45.79 | 45.79 | 45.71 | 45.77 | 45.27 | -0.54% | 25,671 |
| Jun 28, 2024 | 46.12 | 46.22 | 46.01 | 46.02 | 45.28 | -0.11% | 29,207 |
| Jun 27, 2024 | 46.06 | 46.13 | 46.03 | 46.07 | 45.33 | - | 128,424 |
| Jun 26, 2024 | 46.01 | 46.11 | 46.01 | 46.07 | 45.33 | -0.13% | 14,890 |
| Jun 25, 2024 | 46.07 | 46.13 | 46.07 | 46.13 | 45.39 | 0.15% | 16,011 |
| Jun 24, 2024 | 46.11 | 46.18 | 46.06 | 46.06 | 45.32 | -0.26% | 19,048 |
| Jun 21, 2024 | 46.05 | 46.19 | 46.02 | 46.18 | 45.44 | 0.22% | 31,378 |
| Jun 20, 2024 | 46.09 | 46.09 | 45.96 | 46.08 | 45.34 | -0.09% | 23,060 |
| Jun 18, 2024 | 45.97 | 46.13 | 45.97 | 46.12 | 45.38 | 0.30% | 14,133 |
| Jun 17, 2024 | 45.87 | 46.03 | 45.84 | 45.98 | 45.24 | 0.13% | 32,140 |
| Jun 14, 2024 | 45.95 | 45.97 | 45.87 | 45.92 | 45.18 | -0.28% | 15,330 |
| Jun 13, 2024 | 46.04 | 46.08 | 46.00 | 46.05 | 45.31 | -0.13% | 13,311 |
| Jun 12, 2024 | 46.17 | 46.19 | 46.03 | 46.11 | 45.37 | 0.46% | 33,666 |
| Jun 11, 2024 | 45.81 | 45.90 | 45.78 | 45.90 | 45.16 | 0.07% | 16,913 |
| Jun 10, 2024 | 45.78 | 45.87 | 45.74 | 45.87 | 45.13 | 0.15% | 13,429 |
| Jun 7, 2024 | 45.77 | 45.89 | 45.74 | 45.80 | 45.06 | -0.35% | 17,706 |
| Jun 6, 2024 | 45.91 | 45.98 | 45.91 | 45.96 | 45.22 | -0.09% | 22,531 |
| Jun 5, 2024 | 45.91 | 46.03 | 45.86 | 46.00 | 45.26 | 0.17% | 28,329 |
| Jun 4, 2024 | 45.88 | 45.99 | 45.84 | 45.92 | 45.18 | 0.04% | 46,641 |
| Jun 3, 2024 | 45.78 | 45.90 | 45.77 | 45.90 | 45.16 | -0.13% | 23,054 |
| May 31, 2024 | 45.81 | 46.01 | 45.81 | 45.96 | 44.98 | 0.35% | 28,703 |
| May 30, 2024 | 45.75 | 45.97 | 45.72 | 45.80 | 44.83 | 0.31% | 16,975 |
| May 29, 2024 | 45.65 | 45.74 | 45.65 | 45.66 | 44.69 | -0.44% | 22,072 |
| May 28, 2024 | 45.94 | 45.95 | 45.82 | 45.86 | 44.89 | -0.28% | 25,477 |
| May 24, 2024 | 45.84 | 45.99 | 45.80 | 45.99 | 45.01 | 0.37% | 20,843 |
| May 23, 2024 | 46.02 | 46.02 | 45.80 | 45.82 | 44.85 | -0.30% | 13,938 |
| May 22, 2024 | 46.01 | 46.07 | 45.95 | 45.96 | 44.98 | -0.26% | 37,708 |
| May 21, 2024 | 46.02 | 46.09 | 46.02 | 46.08 | 45.10 | 0.04% | 10,883 |
| May 20, 2024 | 46.05 | 46.07 | 46.03 | 46.06 | 45.08 | 0.02% | 18,304 |
| May 17, 2024 | 46.01 | 46.05 | 45.99 | 46.05 | 45.07 | 0.11% | 17,035 |
| May 16, 2024 | 46.06 | 46.12 | 46.00 | 46.00 | 45.02 | -0.17% | 15,187 |
| May 15, 2024 | 46.06 | 46.10 | 45.99 | 46.08 | 45.10 | 0.33% | 15,740 |
| May 14, 2024 | 45.81 | 45.93 | 45.81 | 45.93 | 44.95 | 0.24% | 14,103 |
| May 13, 2024 | 45.92 | 45.92 | 45.81 | 45.82 | 44.85 | -0.07% | 32,739 |
| May 10, 2024 | 45.90 | 45.90 | 45.79 | 45.85 | 44.88 | -0.20% | 27,510 |
| May 9, 2024 | 45.83 | 45.94 | 45.83 | 45.94 | 44.96 | 0.07% | 13,663 |
| May 8, 2024 | 45.85 | 45.91 | 45.84 | 45.91 | 44.94 | -0.09% | 30,184 |
| May 7, 2024 | 45.94 | 46.01 | 45.89 | 45.95 | 44.97 | 0.15% | 9,661 |
| May 6, 2024 | 45.90 | 45.98 | 45.87 | 45.88 | 44.91 | 0.05% | 29,245 |
| May 3, 2024 | 45.94 | 45.94 | 45.76 | 45.86 | 44.88 | 0.32% | 17,283 |