iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.24
-0.02 (-0.04%)
Mar 28, 2025, 3:59 PM EDT - Market closed
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.29 | 46.41 | 46.16 | 46.24 | 46.24 | -0.04% | 28,600 |
| Mar 27, 2025 | 46.26 | 46.33 | 46.23 | 46.26 | 46.26 | -0.09% | 19,587 |
| Mar 26, 2025 | 46.49 | 46.54 | 46.30 | 46.30 | 46.30 | -0.45% | 14,405 |
| Mar 25, 2025 | 46.50 | 46.60 | 46.50 | 46.51 | 46.51 | 0.02% | 18,760 |
| Mar 24, 2025 | 46.54 | 46.56 | 46.48 | 46.50 | 46.50 | 0.11% | 12,144 |
| Mar 21, 2025 | 46.40 | 46.55 | 46.37 | 46.45 | 46.45 | 0.02% | 21,167 |
| Mar 20, 2025 | 46.50 | 46.61 | 46.43 | 46.44 | 46.44 | -0.16% | 9,222 |
| Mar 19, 2025 | 46.27 | 46.54 | 46.26 | 46.52 | 46.52 | 0.51% | 10,730 |
| Mar 18, 2025 | 46.28 | 46.28 | 46.20 | 46.28 | 46.28 | -0.04% | 9,067 |
| Mar 17, 2025 | 46.22 | 46.34 | 46.18 | 46.30 | 46.30 | 0.21% | 13,330 |
| Mar 14, 2025 | 46.14 | 46.24 | 46.14 | 46.20 | 46.20 | 0.33% | 12,149 |
| Mar 13, 2025 | 46.22 | 46.22 | 45.97 | 46.05 | 46.05 | -0.40% | 21,005 |
| Mar 12, 2025 | 46.30 | 46.31 | 46.20 | 46.24 | 46.24 | 0.01% | 16,907 |
| Mar 11, 2025 | 46.30 | 46.32 | 46.16 | 46.23 | 46.23 | -0.22% | 30,642 |
| Mar 10, 2025 | 46.38 | 46.39 | 46.22 | 46.33 | 46.33 | -0.52% | 15,219 |
| Mar 7, 2025 | 46.39 | 46.57 | 46.37 | 46.57 | 46.57 | 0.45% | 21,018 |
| Mar 6, 2025 | 46.37 | 46.43 | 46.34 | 46.36 | 46.36 | -0.19% | 38,015 |
| Mar 5, 2025 | 46.51 | 46.62 | 46.41 | 46.45 | 46.45 | -0.11% | 61,196 |
| Mar 4, 2025 | 46.38 | 46.53 | 46.37 | 46.50 | 46.50 | 0.02% | 13,036 |
| Mar 3, 2025 | 46.47 | 46.63 | 46.44 | 46.49 | 46.49 | -0.66% | 18,221 |
| Feb 28, 2025 | 46.69 | 46.80 | 46.59 | 46.80 | 46.56 | 0.45% | 28,778 |
| Feb 27, 2025 | 46.69 | 46.72 | 46.58 | 46.59 | 46.35 | -0.27% | 12,769 |
| Feb 26, 2025 | 46.65 | 46.73 | 46.65 | 46.72 | 46.48 | 0.04% | 28,793 |
| Feb 25, 2025 | 46.61 | 46.70 | 46.61 | 46.70 | 46.46 | 0.30% | 12,971 |
| Feb 24, 2025 | 46.50 | 46.65 | 46.48 | 46.56 | 46.32 | 0.12% | 22,163 |
| Feb 21, 2025 | 46.53 | 46.68 | 46.50 | 46.50 | 46.27 | -0.19% | 21,117 |
| Feb 20, 2025 | 46.50 | 46.64 | 46.47 | 46.59 | 46.35 | 0.16% | 17,805 |
| Feb 19, 2025 | 46.46 | 46.53 | 46.44 | 46.52 | 46.28 | 0.08% | 8,562 |
| Feb 18, 2025 | 46.78 | 46.78 | 46.48 | 46.48 | 46.24 | -0.20% | 19,812 |
| Feb 14, 2025 | 46.53 | 46.65 | 46.53 | 46.58 | 46.34 | 0.18% | 11,805 |
| Feb 13, 2025 | 46.37 | 46.51 | 46.36 | 46.49 | 46.25 | 0.30% | 12,878 |
| Feb 12, 2025 | 46.52 | 46.52 | 46.25 | 46.35 | 46.11 | -0.22% | 21,721 |
| Feb 11, 2025 | 46.41 | 46.54 | 46.37 | 46.45 | 46.21 | -0.11% | 19,591 |
| Feb 10, 2025 | 46.54 | 46.54 | 46.45 | 46.50 | 46.26 | -0.02% | 19,796 |
| Feb 7, 2025 | 46.47 | 46.51 | 46.36 | 46.51 | 46.27 | 0.01% | 30,128 |
| Feb 6, 2025 | 46.58 | 46.60 | 46.51 | 46.51 | 46.27 | -0.23% | 13,029 |
| Feb 5, 2025 | 46.46 | 46.67 | 46.46 | 46.61 | 46.37 | 0.28% | 15,173 |
| Feb 4, 2025 | 46.29 | 46.54 | 46.29 | 46.48 | 46.24 | 0.26% | 22,112 |
| Feb 3, 2025 | 46.35 | 46.41 | 46.20 | 46.36 | 46.12 | -0.64% | 24,663 |
| Jan 31, 2025 | 46.71 | 46.77 | 46.58 | 46.66 | 46.18 | -0.04% | 25,785 |
| Jan 30, 2025 | 46.68 | 46.72 | 46.62 | 46.68 | 46.20 | 0.26% | 19,493 |
| Jan 29, 2025 | 46.61 | 46.72 | 46.55 | 46.56 | 46.08 | -0.19% | 19,452 |
| Jan 28, 2025 | 46.58 | 46.65 | 46.55 | 46.65 | 46.17 | - | 36,851 |
| Jan 27, 2025 | 46.50 | 46.65 | 46.50 | 46.65 | 46.17 | 0.24% | 17,603 |
| Jan 24, 2025 | 46.46 | 46.57 | 46.45 | 46.54 | 46.06 | 0.17% | 16,205 |
| Jan 23, 2025 | 46.36 | 46.50 | 46.36 | 46.46 | 45.98 | 0.03% | 16,830 |
| Jan 22, 2025 | 46.49 | 46.58 | 46.45 | 46.45 | 45.97 | -0.20% | 63,168 |
| Jan 21, 2025 | 46.47 | 46.55 | 46.23 | 46.54 | 46.06 | 0.28% | 50,118 |
| Jan 17, 2025 | 46.42 | 46.45 | 46.28 | 46.41 | 45.93 | 0.06% | 30,634 |
| Jan 16, 2025 | 46.23 | 46.39 | 46.19 | 46.38 | 45.90 | 0.16% | 20,269 |