iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.64
-0.02 (-0.04%)
Aug 27, 2026, 2:32 PM EDT - Market open
HYBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 46.68 | 46.68 | 46.66 | 46.70 | - | 0.09% | 3,894 |
| Aug 26, 2026 | 46.65 | 46.68 | 46.63 | 46.66 | 46.66 | -0.04% | 16,015 |
| Aug 25, 2026 | 46.62 | 46.70 | 46.60 | 46.68 | 46.68 | 0.21% | 19,314 |
| Aug 24, 2026 | 46.50 | 46.59 | 46.50 | 46.58 | 46.58 | 0.11% | 12,437 |
| Aug 21, 2026 | 46.55 | 46.56 | 46.51 | 46.53 | 46.53 | -0.02% | 14,802 |
| Aug 20, 2026 | 46.49 | 46.56 | 46.33 | 46.54 | 46.54 | -0.15% | 37,520 |
| Aug 19, 2026 | 46.57 | 46.70 | 46.55 | 46.61 | 46.61 | 0.26% | 27,537 |
| Aug 18, 2026 | 46.47 | 46.50 | 46.44 | 46.49 | 46.49 | -0.02% | 16,694 |
| Aug 17, 2026 | 46.50 | 46.53 | 46.50 | 46.50 | 46.50 | -0.17% | 13,574 |
| Aug 14, 2026 | 46.57 | 46.60 | 46.57 | 46.58 | 46.58 | -0.06% | 17,375 |
| Aug 13, 2026 | 46.50 | 46.62 | 46.45 | 46.61 | 46.61 | 0.19% | 29,647 |
| Aug 12, 2026 | 46.50 | 46.53 | 46.50 | 46.52 | 46.52 | 0.17% | 10,558 |
| Aug 11, 2026 | 46.44 | 46.47 | 46.43 | 46.44 | 46.44 | 0.05% | 17,267 |
| Aug 10, 2026 | 46.44 | 46.46 | 46.41 | 46.42 | 46.42 | -0.20% | 77,842 |
| Aug 7, 2026 | 46.51 | 46.54 | 46.48 | 46.51 | 46.51 | 0.26% | 111,350 |
| Aug 6, 2026 | 46.42 | 46.45 | 46.38 | 46.39 | 46.39 | -0.12% | 42,655 |
| Aug 5, 2026 | 46.43 | 46.45 | 46.41 | 46.45 | 46.45 | -0.03% | 13,868 |
| Aug 4, 2026 | 46.29 | 46.48 | 46.29 | 46.46 | 46.46 | 0.30% | 24,854 |
| Aug 3, 2026 | 46.25 | 46.35 | 46.25 | 46.32 | 46.32 | 0.24% | 29,565 |
| Jul 31, 2026 | 46.42 | 46.43 | 46.31 | 46.43 | 46.21 | -0.05% | 18,860 |
| Jul 30, 2026 | 46.36 | 46.47 | 46.36 | 46.46 | 46.24 | 0.29% | 24,854 |
| Jul 29, 2026 | 46.37 | 46.37 | 46.26 | 46.32 | 46.10 | -0.26% | 20,501 |
| Jul 28, 2026 | 46.32 | 46.48 | 46.32 | 46.44 | 46.22 | 0.24% | 629,620 |
| Jul 27, 2026 | 46.38 | 46.38 | 46.32 | 46.33 | 46.11 | 0.02% | 12,481 |
| Jul 24, 2026 | 46.26 | 46.32 | 46.26 | 46.32 | 46.10 | -0.02% | 8,724 |
| Jul 23, 2026 | 46.31 | 46.35 | 46.21 | 46.33 | 46.11 | -0.30% | 18,439 |
| Jul 22, 2026 | 46.46 | 46.52 | 46.46 | 46.47 | 46.25 | -0.13% | 13,453 |
| Jul 21, 2026 | 46.57 | 46.57 | 46.52 | 46.53 | 46.31 | -0.06% | 10,162 |
| Jul 20, 2026 | 46.59 | 46.62 | 46.54 | 46.56 | 46.34 | -0.15% | 17,086 |
| Jul 17, 2026 | 46.62 | 46.64 | 46.59 | 46.63 | 46.41 | 0.12% | 9,496 |
| Jul 16, 2026 | 46.62 | 46.62 | 46.56 | 46.58 | 46.35 | -0.12% | 3,702 |
| Jul 15, 2026 | 46.58 | 46.66 | 46.56 | 46.63 | 46.41 | 0.14% | 12,680 |
| Jul 14, 2026 | 46.56 | 46.58 | 46.51 | 46.57 | 46.35 | 0.26% | 6,219 |
| Jul 13, 2026 | 46.52 | 46.55 | 46.45 | 46.45 | 46.23 | -0.26% | 34,888 |
| Jul 10, 2026 | 46.61 | 46.61 | 46.56 | 46.57 | 46.35 | -0.10% | 14,421 |
| Jul 9, 2026 | 46.59 | 46.66 | 46.50 | 46.62 | 46.39 | 0.08% | 6,663 |
| Jul 8, 2026 | 46.53 | 46.59 | 46.52 | 46.58 | 46.36 | -0.17% | 9,994 |
| Jul 7, 2026 | 46.65 | 46.75 | 46.61 | 46.66 | 46.44 | -0.02% | 17,410 |
| Jul 6, 2026 | 46.62 | 46.67 | 46.62 | 46.67 | 46.45 | 0.05% | 8,000 |
| Jul 2, 2026 | 46.61 | 46.85 | 46.61 | 46.65 | 46.43 | 0.19% | 15,208 |
| Jul 1, 2026 | 46.50 | 46.57 | 46.49 | 46.56 | 46.34 | 0.03% | 8,994 |
| Jun 30, 2026 | 46.76 | 46.79 | 46.73 | 46.77 | 46.33 | 0.01% | 15,434 |
| Jun 29, 2026 | 46.72 | 46.80 | 46.70 | 46.77 | 46.32 | 0.12% | 159,381 |
| Jun 26, 2026 | 46.66 | 46.73 | 46.66 | 46.71 | 46.27 | -0.19% | 12,516 |
| Jun 25, 2026 | 46.65 | 46.80 | 46.63 | 46.80 | 46.36 | 0.35% | 18,573 |
| Jun 24, 2026 | 46.67 | 46.67 | 46.62 | 46.64 | 46.20 | 0.03% | 4,444 |
| Jun 23, 2026 | 46.64 | 46.66 | 46.62 | 46.62 | 46.18 | -0.02% | 7,368 |
| Jun 22, 2026 | 46.69 | 46.69 | 46.60 | 46.63 | 46.19 | -0.19% | 14,495 |
| Jun 18, 2026 | 46.65 | 46.73 | 46.65 | 46.72 | 46.28 | 0.24% | 12,996 |
| Jun 17, 2026 | 46.70 | 46.75 | 46.60 | 46.61 | 46.17 | -0.27% | 7,786 |