iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
47.30
+0.18 (0.39%)
At close: Nov 25, 2025, 4:00 PM EST
47.30
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 47.11 | 47.27 | 47.09 | 47.25 | - | 0.29% | 21,547 |
| Nov 24, 2025 | 47.07 | 47.12 | 47.05 | 47.12 | 47.12 | 0.22% | 16,144 |
| Nov 21, 2025 | 46.97 | 47.04 | 46.93 | 47.01 | 47.01 | 0.18% | 17,807 |
| Nov 20, 2025 | 47.03 | 47.07 | 46.89 | 46.93 | 46.93 | 0.07% | 53,672 |
| Nov 19, 2025 | 46.90 | 46.97 | 46.89 | 46.89 | 46.89 | 0.07% | 60,942 |
| Nov 18, 2025 | 46.84 | 46.91 | 46.83 | 46.86 | 46.86 | 0.02% | 56,489 |
| Nov 17, 2025 | 46.94 | 46.96 | 46.83 | 46.85 | 46.85 | -0.19% | 11,405 |
| Nov 14, 2025 | 46.86 | 47.04 | 46.86 | 46.94 | 46.94 | -0.04% | 30,950 |
| Nov 13, 2025 | 47.07 | 47.31 | 46.87 | 46.96 | 46.96 | -0.47% | 102,779 |
| Nov 12, 2025 | 47.20 | 47.21 | 47.10 | 47.18 | 47.18 | 0.02% | 40,305 |
| Nov 11, 2025 | 47.12 | 47.20 | 47.12 | 47.17 | 47.17 | 0.19% | 15,447 |
| Nov 10, 2025 | 47.04 | 47.14 | 47.01 | 47.08 | 47.08 | 0.26% | 144,358 |
| Nov 7, 2025 | 46.91 | 47.00 | 46.86 | 46.96 | 46.96 | 0.06% | 11,099 |
| Nov 6, 2025 | 46.92 | 46.95 | 46.87 | 46.93 | 46.93 | 0.04% | 30,399 |
| Nov 5, 2025 | 46.88 | 46.97 | 46.86 | 46.91 | 46.91 | 0.15% | 907,269 |
| Nov 4, 2025 | 46.76 | 47.20 | 46.76 | 46.84 | 46.84 | -0.12% | 23,403 |
| Nov 3, 2025 | 47.02 | 47.02 | 46.89 | 46.89 | 46.89 | -0.61% | 20,321 |
| Oct 31, 2025 | 47.20 | 47.27 | 47.15 | 47.18 | 46.99 | -0.05% | 16,921 |
| Oct 30, 2025 | 47.15 | 47.30 | 47.15 | 47.21 | 47.02 | -0.09% | 8,855 |
| Oct 29, 2025 | 47.42 | 47.48 | 47.21 | 47.25 | 47.06 | -0.44% | 29,997 |
| Oct 28, 2025 | 47.44 | 47.47 | 47.41 | 47.46 | 47.27 | -0.05% | 13,027 |
| Oct 27, 2025 | 47.38 | 47.51 | 47.37 | 47.48 | 47.29 | 0.27% | 19,699 |
| Oct 24, 2025 | 47.26 | 47.36 | 47.26 | 47.35 | 47.16 | 0.32% | 23,081 |
| Oct 23, 2025 | 47.15 | 47.27 | 47.13 | 47.20 | 47.01 | 0.06% | 414,773 |
| Oct 22, 2025 | 47.14 | 47.20 | 47.13 | 47.17 | 46.98 | -0.04% | 21,878 |
| Oct 21, 2025 | 47.17 | 47.29 | 47.17 | 47.19 | 47.00 | 0.10% | 1,144,556 |
| Oct 20, 2025 | 47.07 | 47.16 | 47.07 | 47.14 | 46.96 | 0.22% | 20,674 |
| Oct 17, 2025 | 47.02 | 47.06 | 46.96 | 47.04 | 46.85 | 0.11% | 9,230 |
| Oct 16, 2025 | 47.13 | 47.13 | 46.98 | 46.99 | 46.80 | -0.20% | 1,100,012 |
| Oct 15, 2025 | 47.00 | 47.14 | 47.00 | 47.08 | 46.89 | 0.27% | 13,394 |
| Oct 14, 2025 | 46.88 | 47.00 | 46.77 | 46.95 | 46.77 | -0.08% | 11,216 |
| Oct 13, 2025 | 46.84 | 46.99 | 46.75 | 46.99 | 46.80 | 0.48% | 15,902 |
| Oct 10, 2025 | 47.03 | 47.03 | 46.73 | 46.76 | 46.58 | -0.43% | 29,743 |
| Oct 9, 2025 | 47.01 | 47.01 | 46.76 | 46.97 | 46.78 | -0.15% | 18,905 |
| Oct 8, 2025 | 47.09 | 47.14 | 47.04 | 47.04 | 46.85 | -0.15% | 19,805 |
| Oct 7, 2025 | 47.13 | 47.14 | 47.04 | 47.11 | 46.92 | 0.04% | 24,005 |
| Oct 6, 2025 | 47.07 | 47.16 | 47.07 | 47.09 | 46.90 | -0.01% | 42,341 |
| Oct 3, 2025 | 47.15 | 47.15 | 47.08 | 47.10 | 46.91 | -0.18% | 41,225 |
| Oct 2, 2025 | 47.14 | 47.22 | 47.11 | 47.18 | 46.99 | -0.08% | 16,101 |
| Oct 1, 2025 | 47.04 | 47.22 | 47.04 | 47.22 | 47.03 | -0.19% | 17,632 |
| Sep 30, 2025 | 47.33 | 47.33 | 47.26 | 47.31 | 46.89 | -0.08% | 26,699 |
| Sep 29, 2025 | 47.32 | 47.35 | 47.31 | 47.35 | 46.93 | 0.21% | 11,305 |
| Sep 26, 2025 | 47.17 | 47.28 | 47.17 | 47.25 | 46.83 | 0.11% | 459,007 |
| Sep 25, 2025 | 47.14 | 47.27 | 47.14 | 47.20 | 46.78 | -0.21% | 109,210 |
| Sep 24, 2025 | 47.33 | 47.35 | 47.28 | 47.30 | 46.88 | -0.15% | 23,430 |
| Sep 23, 2025 | 47.39 | 47.48 | 47.34 | 47.37 | 46.95 | -0.02% | 10,257 |
| Sep 22, 2025 | 47.35 | 47.41 | 47.30 | 47.38 | 46.96 | -0.09% | 15,856 |
| Sep 19, 2025 | 47.38 | 47.42 | 47.33 | 47.42 | 47.00 | 0.08% | 20,698 |
| Sep 18, 2025 | 47.28 | 47.40 | 47.28 | 47.38 | 46.96 | 0.25% | 46,381 |
| Sep 17, 2025 | 47.35 | 47.39 | 47.26 | 47.26 | 46.84 | -0.17% | 16,430 |