iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
45.54
+0.20 (0.44%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.53 | 45.59 | 45.39 | 45.55 | 45.55 | 0.46% | 20,435 |
| Apr 16, 2025 | 45.37 | 45.49 | 45.16 | 45.34 | 45.34 | -0.09% | 6,085,145 |
| Apr 15, 2025 | 45.36 | 45.48 | 45.36 | 45.38 | 45.38 | 0.06% | 9,208 |
| Apr 14, 2025 | 45.46 | 45.46 | 45.18 | 45.35 | 45.35 | 0.61% | 121,991 |
| Apr 11, 2025 | 44.74 | 45.19 | 44.61 | 45.08 | 45.08 | 0.25% | 15,432 |
| Apr 10, 2025 | 45.31 | 45.34 | 44.58 | 44.97 | 44.97 | -1.81% | 14,682 |
| Apr 9, 2025 | 44.18 | 45.80 | 44.01 | 45.80 | 45.80 | 2.98% | 201,938 |
| Apr 8, 2025 | 45.50 | 45.50 | 44.35 | 44.47 | 44.47 | -0.56% | 125,306 |
| Apr 7, 2025 | 44.12 | 46.88 | 42.72 | 44.72 | 44.72 | -0.83% | 73,981 |
| Apr 4, 2025 | 45.15 | 45.48 | 45.01 | 45.09 | 45.09 | -1.53% | 64,771 |
| Apr 3, 2025 | 45.99 | 45.99 | 45.66 | 45.80 | 45.80 | -0.83% | 58,253 |
| Apr 2, 2025 | 46.04 | 46.25 | 46.04 | 46.18 | 46.18 | 0.14% | 18,530 |
| Apr 1, 2025 | 46.00 | 46.14 | 45.98 | 46.12 | 46.12 | -0.21% | 6,633 |
| Mar 31, 2025 | 46.14 | 46.26 | 46.04 | 46.21 | 45.97 | -0.06% | 18,598 |
| Mar 28, 2025 | 46.29 | 46.41 | 46.16 | 46.24 | 46.00 | -0.04% | 28,600 |
| Mar 27, 2025 | 46.26 | 46.33 | 46.23 | 46.26 | 46.02 | -0.09% | 19,587 |
| Mar 26, 2025 | 46.49 | 46.54 | 46.30 | 46.30 | 46.06 | -0.45% | 14,405 |
| Mar 25, 2025 | 46.50 | 46.60 | 46.50 | 46.51 | 46.27 | 0.02% | 18,760 |
| Mar 24, 2025 | 46.54 | 46.56 | 46.48 | 46.50 | 46.26 | 0.11% | 12,144 |
| Mar 21, 2025 | 46.40 | 46.55 | 46.37 | 46.45 | 46.21 | 0.02% | 21,167 |
| Mar 20, 2025 | 46.50 | 46.61 | 46.43 | 46.44 | 46.20 | -0.16% | 9,222 |
| Mar 19, 2025 | 46.27 | 46.54 | 46.26 | 46.52 | 46.27 | 0.51% | 10,730 |
| Mar 18, 2025 | 46.28 | 46.28 | 46.20 | 46.28 | 46.04 | -0.04% | 9,067 |
| Mar 17, 2025 | 46.22 | 46.34 | 46.18 | 46.30 | 46.06 | 0.21% | 13,330 |
| Mar 14, 2025 | 46.14 | 46.24 | 46.14 | 46.20 | 45.96 | 0.33% | 12,149 |
| Mar 13, 2025 | 46.22 | 46.22 | 45.97 | 46.05 | 45.81 | -0.40% | 21,005 |
| Mar 12, 2025 | 46.30 | 46.31 | 46.20 | 46.24 | 46.00 | 0.01% | 16,907 |
| Mar 11, 2025 | 46.30 | 46.32 | 46.16 | 46.23 | 45.99 | -0.22% | 30,642 |
| Mar 10, 2025 | 46.38 | 46.39 | 46.22 | 46.33 | 46.09 | -0.52% | 15,219 |
| Mar 7, 2025 | 46.39 | 46.57 | 46.37 | 46.57 | 46.33 | 0.45% | 21,018 |
| Mar 6, 2025 | 46.37 | 46.43 | 46.34 | 46.36 | 46.12 | -0.19% | 38,015 |
| Mar 5, 2025 | 46.51 | 46.62 | 46.41 | 46.45 | 46.21 | -0.11% | 61,196 |
| Mar 4, 2025 | 46.38 | 46.53 | 46.37 | 46.50 | 46.26 | 0.02% | 13,036 |
| Mar 3, 2025 | 46.47 | 46.63 | 46.44 | 46.49 | 46.25 | -0.66% | 18,221 |
| Feb 28, 2025 | 46.69 | 46.80 | 46.59 | 46.80 | 46.32 | 0.45% | 28,778 |
| Feb 27, 2025 | 46.69 | 46.72 | 46.58 | 46.59 | 46.11 | -0.27% | 12,769 |
| Feb 26, 2025 | 46.65 | 46.73 | 46.65 | 46.72 | 46.24 | 0.04% | 28,793 |
| Feb 25, 2025 | 46.61 | 46.70 | 46.61 | 46.70 | 46.22 | 0.30% | 12,971 |
| Feb 24, 2025 | 46.50 | 46.65 | 46.48 | 46.56 | 46.08 | 0.12% | 22,163 |
| Feb 21, 2025 | 46.53 | 46.68 | 46.50 | 46.50 | 46.02 | -0.19% | 21,117 |
| Feb 20, 2025 | 46.50 | 46.64 | 46.47 | 46.59 | 46.11 | 0.16% | 17,805 |
| Feb 19, 2025 | 46.46 | 46.53 | 46.44 | 46.52 | 46.04 | 0.08% | 8,562 |
| Feb 18, 2025 | 46.78 | 46.78 | 46.48 | 46.48 | 46.00 | -0.20% | 19,812 |
| Feb 14, 2025 | 46.53 | 46.65 | 46.53 | 46.58 | 46.10 | 0.18% | 11,805 |
| Feb 13, 2025 | 46.37 | 46.51 | 46.36 | 46.49 | 46.01 | 0.30% | 12,878 |
| Feb 12, 2025 | 46.52 | 46.52 | 46.25 | 46.35 | 45.87 | -0.22% | 21,721 |
| Feb 11, 2025 | 46.41 | 46.54 | 46.37 | 46.45 | 45.97 | -0.11% | 19,591 |
| Feb 10, 2025 | 46.54 | 46.54 | 46.45 | 46.50 | 46.02 | -0.02% | 19,796 |
| Feb 7, 2025 | 46.47 | 46.51 | 46.36 | 46.51 | 46.03 | 0.01% | 30,128 |
| Feb 6, 2025 | 46.58 | 46.60 | 46.51 | 46.51 | 46.03 | -0.23% | 13,029 |