iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.31
+0.02 (0.04%)
At close: May 29, 2025, 4:00 PM
46.31
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 46.39 | 46.39 | 46.29 | 46.31 | 46.31 | 0.04% | 87,327 |
| May 28, 2025 | 46.32 | 46.32 | 46.22 | 46.29 | 46.29 | -0.02% | 48,101 |
| May 27, 2025 | 46.23 | 46.32 | 46.18 | 46.30 | 46.30 | 0.61% | 80,317 |
| May 23, 2025 | 45.96 | 46.06 | 45.91 | 46.02 | 46.02 | 0.02% | 31,339 |
| May 22, 2025 | 45.94 | 46.07 | 45.92 | 46.01 | 46.01 | 0.15% | 28,573 |
| May 21, 2025 | 46.09 | 46.18 | 45.94 | 45.94 | 45.94 | -0.67% | 14,659 |
| May 20, 2025 | 46.19 | 46.26 | 46.17 | 46.25 | 46.25 | 0.04% | 13,118 |
| May 19, 2025 | 46.09 | 46.26 | 46.09 | 46.23 | 46.23 | 0.06% | 11,894 |
| May 16, 2025 | 46.19 | 46.30 | 46.19 | 46.20 | 46.20 | 0.24% | 20,607 |
| May 15, 2025 | 46.06 | 46.23 | 46.06 | 46.09 | 46.09 | 0.20% | 31,556 |
| May 14, 2025 | 46.17 | 46.23 | 46.00 | 46.00 | 46.00 | -0.45% | 19,671 |
| May 13, 2025 | 46.23 | 46.27 | 46.17 | 46.21 | 46.21 | 0.17% | 10,292 |
| May 12, 2025 | 46.14 | 46.20 | 46.03 | 46.13 | 46.13 | 0.79% | 18,665 |
| May 9, 2025 | 45.88 | 45.88 | 45.75 | 45.77 | 45.77 | 0.02% | 6,700 |
| May 8, 2025 | 45.86 | 45.92 | 45.76 | 45.76 | 45.76 | -0.03% | 8,317 |
| May 7, 2025 | 45.83 | 45.87 | 45.74 | 45.77 | 45.77 | 0.09% | 38,128 |
| May 6, 2025 | 45.74 | 45.78 | 45.64 | 45.73 | 45.73 | -0.11% | 16,561 |
| May 5, 2025 | 45.76 | 45.84 | 45.72 | 45.79 | 45.79 | -0.08% | 28,095 |
| May 2, 2025 | 45.79 | 45.83 | 45.74 | 45.82 | 45.82 | 0.32% | 10,640 |
| May 1, 2025 | 45.74 | 45.78 | 45.66 | 45.68 | 45.68 | -0.71% | 10,711 |
| Apr 30, 2025 | 46.08 | 46.08 | 45.92 | 46.00 | 45.63 | -0.41% | 31,925 |
| Apr 29, 2025 | 46.02 | 46.21 | 46.02 | 46.19 | 45.82 | 0.35% | 14,644 |
| Apr 28, 2025 | 46.10 | 46.13 | 45.92 | 46.03 | 45.66 | -0.11% | 141,797 |
| Apr 25, 2025 | 45.98 | 46.16 | 45.96 | 46.08 | 45.71 | 0.26% | 7,400 |
| Apr 24, 2025 | 45.80 | 46.02 | 45.73 | 45.96 | 45.59 | 0.77% | 112,404 |
| Apr 23, 2025 | 45.91 | 46.05 | 45.57 | 45.61 | 45.24 | 0.20% | 55,447 |
| Apr 22, 2025 | 45.49 | 45.61 | 45.44 | 45.52 | 45.15 | 0.66% | 15,336 |
| Apr 21, 2025 | 45.50 | 45.50 | 45.19 | 45.22 | 44.86 | -0.72% | 30,131 |
| Apr 17, 2025 | 45.53 | 45.59 | 45.39 | 45.55 | 45.18 | 0.46% | 20,435 |
| Apr 16, 2025 | 45.37 | 45.49 | 45.16 | 45.34 | 44.97 | -0.09% | 6,085,145 |
| Apr 15, 2025 | 45.36 | 45.48 | 45.36 | 45.38 | 45.01 | 0.06% | 9,208 |
| Apr 14, 2025 | 45.46 | 45.46 | 45.18 | 45.35 | 44.99 | 0.61% | 121,991 |
| Apr 11, 2025 | 44.74 | 45.19 | 44.61 | 45.08 | 44.72 | 0.25% | 15,432 |
| Apr 10, 2025 | 45.31 | 45.34 | 44.58 | 44.97 | 44.60 | -1.81% | 14,682 |
| Apr 9, 2025 | 44.18 | 45.80 | 44.01 | 45.80 | 45.43 | 2.98% | 201,938 |
| Apr 8, 2025 | 45.50 | 45.50 | 44.35 | 44.47 | 44.11 | -0.56% | 125,306 |
| Apr 7, 2025 | 44.12 | 46.88 | 42.72 | 44.72 | 44.36 | -0.83% | 73,981 |
| Apr 4, 2025 | 45.15 | 45.48 | 45.01 | 45.09 | 44.73 | -1.53% | 64,771 |
| Apr 3, 2025 | 45.99 | 45.99 | 45.66 | 45.80 | 45.43 | -0.83% | 58,253 |
| Apr 2, 2025 | 46.04 | 46.25 | 46.04 | 46.18 | 45.81 | 0.14% | 18,530 |
| Apr 1, 2025 | 46.00 | 46.14 | 45.98 | 46.12 | 45.74 | -0.21% | 6,633 |
| Mar 31, 2025 | 46.14 | 46.26 | 46.04 | 46.21 | 45.60 | -0.06% | 18,598 |
| Mar 28, 2025 | 46.29 | 46.41 | 46.16 | 46.24 | 45.63 | -0.04% | 28,600 |
| Mar 27, 2025 | 46.26 | 46.33 | 46.23 | 46.26 | 45.65 | -0.09% | 19,587 |
| Mar 26, 2025 | 46.49 | 46.54 | 46.30 | 46.30 | 45.69 | -0.45% | 14,405 |
| Mar 25, 2025 | 46.50 | 46.60 | 46.50 | 46.51 | 45.90 | 0.02% | 18,760 |
| Mar 24, 2025 | 46.54 | 46.56 | 46.48 | 46.50 | 45.89 | 0.11% | 12,144 |
| Mar 21, 2025 | 46.40 | 46.55 | 46.37 | 46.45 | 45.84 | 0.02% | 21,167 |
| Mar 20, 2025 | 46.50 | 46.61 | 46.43 | 46.44 | 45.83 | -0.16% | 9,222 |
| Mar 19, 2025 | 46.27 | 46.54 | 46.26 | 46.52 | 45.90 | 0.51% | 10,730 |