iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.82
+0.05 (0.11%)
Jul 25, 2025, 4:00 PM - Market closed
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 46.78 | 46.85 | 46.74 | 46.82 | 46.82 | 0.11% | 10,896 |
| Jul 24, 2025 | 46.75 | 46.82 | 46.74 | 46.77 | 46.77 | -0.11% | 8,480 |
| Jul 23, 2025 | 46.75 | 46.89 | 46.75 | 46.82 | 46.82 | 0.15% | 37,388 |
| Jul 22, 2025 | 46.76 | 46.82 | 46.72 | 46.75 | 46.75 | 0.09% | 28,280 |
| Jul 21, 2025 | 46.70 | 46.79 | 46.70 | 46.71 | 46.71 | 0.15% | 31,220 |
| Jul 18, 2025 | 46.66 | 46.71 | 46.64 | 46.64 | 46.64 | 0.06% | 14,822 |
| Jul 17, 2025 | 46.56 | 46.67 | 46.55 | 46.61 | 46.61 | 0.15% | 1,376,880 |
| Jul 16, 2025 | 46.51 | 46.56 | 46.45 | 46.54 | 46.54 | 0.19% | 29,708 |
| Jul 15, 2025 | 46.60 | 46.63 | 46.42 | 46.45 | 46.45 | -0.21% | 37,086 |
| Jul 14, 2025 | 46.51 | 46.74 | 46.50 | 46.55 | 46.55 | -0.06% | 43,187 |
| Jul 11, 2025 | 46.53 | 46.58 | 46.50 | 46.58 | 46.58 | -0.11% | 18,888 |
| Jul 10, 2025 | 46.65 | 46.66 | 46.58 | 46.63 | 46.63 | -0.06% | 18,814 |
| Jul 9, 2025 | 46.56 | 46.73 | 46.56 | 46.66 | 46.66 | 0.15% | 26,478 |
| Jul 8, 2025 | 46.60 | 46.68 | 46.53 | 46.59 | 46.59 | -0.13% | 15,680 |
| Jul 7, 2025 | 46.75 | 46.78 | 46.63 | 46.65 | 46.65 | -0.34% | 22,628 |
| Jul 3, 2025 | 46.74 | 46.84 | 46.74 | 46.81 | 46.81 | 0.04% | 11,962 |
| Jul 2, 2025 | 46.67 | 46.81 | 46.65 | 46.79 | 46.79 | 0.11% | 25,563 |
| Jul 1, 2025 | 46.73 | 46.82 | 46.70 | 46.74 | 46.74 | -0.56% | 23,403 |
| Jun 30, 2025 | 46.95 | 47.02 | 46.91 | 47.00 | 46.77 | 0.30% | 22,106 |
| Jun 27, 2025 | 46.86 | 46.95 | 46.85 | 46.86 | 46.63 | -0.01% | 39,248 |
| Jun 26, 2025 | 46.77 | 46.87 | 46.77 | 46.87 | 46.64 | 0.23% | 13,805 |
| Jun 25, 2025 | 46.76 | 46.80 | 46.71 | 46.76 | 46.53 | 0.06% | 10,228 |
| Jun 24, 2025 | 46.62 | 46.77 | 46.62 | 46.73 | 46.50 | 0.26% | 34,577 |
| Jun 23, 2025 | 46.55 | 46.64 | 46.53 | 46.61 | 46.38 | 0.12% | 61,568 |
| Jun 20, 2025 | 46.58 | 46.58 | 46.47 | 46.56 | 46.33 | 0.28% | 41,918 |
| Jun 18, 2025 | 46.40 | 46.49 | 46.38 | 46.43 | 46.20 | 0.11% | 12,398 |
| Jun 17, 2025 | 46.40 | 46.42 | 46.34 | 46.37 | 46.15 | -0.09% | 7,735 |
| Jun 16, 2025 | 46.40 | 46.46 | 46.33 | 46.42 | 46.19 | 0.15% | 13,915 |
| Jun 13, 2025 | 46.39 | 46.41 | 46.33 | 46.35 | 46.12 | -0.26% | 17,334 |
| Jun 12, 2025 | 46.40 | 46.71 | 46.40 | 46.47 | 46.24 | 0.13% | 24,054 |
| Jun 11, 2025 | 46.50 | 46.54 | 46.41 | 46.41 | 46.18 | -0.02% | 15,918 |
| Jun 10, 2025 | 46.38 | 46.45 | 46.33 | 46.42 | 46.19 | 0.24% | 17,534 |
| Jun 9, 2025 | 46.29 | 46.36 | 46.28 | 46.31 | 46.08 | 0.07% | 30,070 |
| Jun 6, 2025 | 46.34 | 46.34 | 46.25 | 46.28 | 46.05 | -0.09% | 25,265 |
| Jun 5, 2025 | 46.37 | 46.37 | 46.30 | 46.32 | 46.09 | -0.06% | 29,524 |
| Jun 4, 2025 | 46.26 | 46.39 | 46.25 | 46.35 | 46.12 | 0.28% | 23,206 |
| Jun 3, 2025 | 46.17 | 46.28 | 46.15 | 46.22 | 45.99 | 0.17% | 30,082 |
| Jun 2, 2025 | 46.10 | 46.15 | 46.06 | 46.14 | 45.91 | -0.45% | 40,445 |
| May 30, 2025 | 46.31 | 46.39 | 46.27 | 46.35 | 45.89 | 0.09% | 24,533 |
| May 29, 2025 | 46.39 | 46.39 | 46.29 | 46.31 | 45.85 | 0.04% | 87,327 |
| May 28, 2025 | 46.32 | 46.32 | 46.22 | 46.29 | 45.83 | -0.02% | 48,101 |
| May 27, 2025 | 46.23 | 46.32 | 46.18 | 46.30 | 45.84 | 0.61% | 80,317 |
| May 23, 2025 | 45.96 | 46.06 | 45.91 | 46.02 | 45.56 | 0.02% | 31,339 |
| May 22, 2025 | 45.94 | 46.07 | 45.92 | 46.01 | 45.55 | 0.15% | 28,573 |
| May 21, 2025 | 46.09 | 46.18 | 45.94 | 45.94 | 45.48 | -0.67% | 14,659 |
| May 20, 2025 | 46.19 | 46.26 | 46.17 | 46.25 | 45.79 | 0.04% | 13,118 |
| May 19, 2025 | 46.09 | 46.26 | 46.09 | 46.23 | 45.77 | 0.06% | 11,894 |
| May 16, 2025 | 46.19 | 46.30 | 46.19 | 46.20 | 45.74 | 0.24% | 20,607 |
| May 15, 2025 | 46.06 | 46.23 | 46.06 | 46.09 | 45.63 | 0.20% | 31,556 |
| May 14, 2025 | 46.17 | 46.23 | 46.00 | 46.00 | 45.54 | -0.45% | 19,671 |