iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.39
-0.06 (-0.13%)
Aug 6, 2026, 4:00 PM EDT - Market closed
HYBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 46.73 | 46.76 | 46.73 | 46.74 | 46.29 | -0.01% | 15,181 |
| Jun 15, 2026 | 46.78 | 46.81 | 46.74 | 46.74 | 46.30 | 0.15% | 13,581 |
| Jun 12, 2026 | 46.65 | 46.70 | 46.63 | 46.67 | 46.23 | - | 10,433 |
| Jun 11, 2026 | 46.44 | 46.69 | 46.44 | 46.67 | 46.23 | 0.49% | 20,263 |
| Jun 10, 2026 | 46.46 | 46.51 | 46.43 | 46.44 | 46.00 | -0.22% | 13,392 |
| Jun 9, 2026 | 46.50 | 46.59 | 46.47 | 46.54 | 46.10 | 0.14% | 16,566 |
| Jun 8, 2026 | 46.50 | 46.52 | 46.47 | 46.48 | 46.04 | 0.04% | 14,417 |
| Jun 5, 2026 | 46.58 | 46.58 | 46.41 | 46.46 | 46.02 | -0.26% | 21,254 |
| Jun 4, 2026 | 46.64 | 46.65 | 46.58 | 46.58 | 46.14 | 0.08% | 24,595 |
| Jun 3, 2026 | 46.56 | 46.58 | 46.35 | 46.54 | 46.10 | -0.16% | 8,404 |
| Jun 2, 2026 | 46.62 | 46.65 | 46.56 | 46.62 | 46.18 | -0.17% | 596,546 |
| Jun 1, 2026 | 46.57 | 46.70 | 46.53 | 46.70 | 46.26 | 0.13% | 19,973 |
| May 29, 2026 | 46.86 | 46.88 | 46.83 | 46.87 | 46.20 | 0.16% | 11,446 |
| May 28, 2026 | 46.71 | 46.90 | 46.69 | 46.79 | 46.12 | 0.06% | 65,623 |
| May 27, 2026 | 46.77 | 46.93 | 46.72 | 46.76 | 46.09 | -0.01% | 38,404 |