iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.71
-0.09 (-0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
46.71
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:10 PM EDT
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.66 | 46.73 | 46.66 | 46.69 | - | -0.24% | 10,456 |
| Jun 25, 2026 | 46.65 | 46.80 | 46.63 | 46.80 | 46.80 | 0.35% | 18,573 |
| Jun 24, 2026 | 46.67 | 46.67 | 46.62 | 46.64 | 46.64 | 0.03% | 4,444 |
| Jun 23, 2026 | 46.64 | 46.66 | 46.62 | 46.62 | 46.62 | -0.02% | 7,368 |
| Jun 22, 2026 | 46.69 | 46.69 | 46.60 | 46.63 | 46.63 | -0.19% | 14,495 |
| Jun 18, 2026 | 46.65 | 46.73 | 46.65 | 46.72 | 46.72 | 0.24% | 12,996 |
| Jun 17, 2026 | 46.70 | 46.75 | 46.60 | 46.61 | 46.61 | -0.27% | 7,786 |
| Jun 16, 2026 | 46.73 | 46.76 | 46.73 | 46.74 | 46.73 | -0.01% | 15,181 |
| Jun 15, 2026 | 46.78 | 46.81 | 46.74 | 46.74 | 46.74 | 0.15% | 13,581 |
| Jun 12, 2026 | 46.65 | 46.70 | 46.63 | 46.67 | 46.67 | - | 10,433 |
| Jun 11, 2026 | 46.44 | 46.69 | 46.44 | 46.67 | 46.67 | 0.49% | 20,263 |
| Jun 10, 2026 | 46.46 | 46.51 | 46.43 | 46.44 | 46.44 | -0.22% | 13,392 |
| Jun 9, 2026 | 46.50 | 46.59 | 46.47 | 46.54 | 46.54 | 0.14% | 16,566 |
| Jun 8, 2026 | 46.50 | 46.52 | 46.47 | 46.48 | 46.48 | 0.04% | 14,417 |
| Jun 5, 2026 | 46.58 | 46.58 | 46.41 | 46.46 | 46.46 | -0.26% | 21,254 |
| Jun 4, 2026 | 46.64 | 46.65 | 46.58 | 46.58 | 46.58 | 0.08% | 24,595 |
| Jun 3, 2026 | 46.56 | 46.58 | 46.35 | 46.54 | 46.54 | -0.16% | 8,404 |
| Jun 2, 2026 | 46.62 | 46.65 | 46.56 | 46.62 | 46.62 | -0.17% | 596,546 |
| Jun 1, 2026 | 46.57 | 46.70 | 46.53 | 46.70 | 46.70 | 0.13% | 19,973 |
| May 29, 2026 | 46.86 | 46.88 | 46.83 | 46.87 | 46.64 | 0.16% | 11,446 |
| May 28, 2026 | 46.71 | 46.90 | 46.69 | 46.79 | 46.56 | 0.06% | 65,623 |
| May 27, 2026 | 46.77 | 46.93 | 46.72 | 46.76 | 46.53 | -0.01% | 38,404 |
| May 26, 2026 | 46.75 | 46.77 | 46.71 | 46.77 | 46.54 | 0.23% | 12,479 |
| May 22, 2026 | 46.69 | 46.69 | 46.61 | 46.66 | 46.43 | 0.13% | 15,847 |
| May 21, 2026 | 46.50 | 46.64 | 46.48 | 46.60 | 46.37 | 0.12% | 41,272 |
| May 20, 2026 | 46.35 | 46.55 | 46.33 | 46.55 | 46.32 | 0.53% | 11,774 |
| May 19, 2026 | 46.36 | 46.36 | 46.25 | 46.30 | 46.08 | -0.19% | 14,249 |
| May 18, 2026 | 46.43 | 46.45 | 46.35 | 46.39 | 46.16 | -0.04% | 27,379 |
| May 15, 2026 | 46.47 | 46.48 | 46.40 | 46.40 | 46.18 | -0.41% | 7,334 |
| May 14, 2026 | 46.63 | 46.67 | 46.60 | 46.60 | 46.37 | 0.02% | 20,647 |
| May 13, 2026 | 46.56 | 46.61 | 46.52 | 46.59 | 46.36 | 0.01% | 21,013 |
| May 12, 2026 | 46.56 | 46.58 | 46.50 | 46.58 | 46.35 | -0.15% | 17,038 |
| May 11, 2026 | 46.67 | 46.72 | 46.65 | 46.65 | 46.42 | -0.09% | 19,421 |
| May 8, 2026 | 46.65 | 46.72 | 46.64 | 46.69 | 46.46 | 0.19% | 33,922 |
| May 7, 2026 | 46.73 | 46.74 | 46.60 | 46.60 | 46.38 | -0.30% | 12,600 |
| May 6, 2026 | 46.70 | 46.79 | 46.70 | 46.74 | 46.52 | 0.28% | 19,199 |
| May 5, 2026 | 46.58 | 46.64 | 46.58 | 46.61 | 46.38 | 0.17% | 13,880 |
| May 4, 2026 | 46.65 | 46.68 | 46.47 | 46.53 | 46.30 | -0.26% | 31,847 |
| May 1, 2026 | 46.67 | 46.75 | 46.65 | 46.65 | 46.42 | 0.06% | 18,021 |
| Apr 30, 2026 | 46.76 | 46.90 | 46.76 | 46.90 | 46.40 | 0.31% | 34,442 |
| Apr 29, 2026 | 46.87 | 46.87 | 46.69 | 46.75 | 46.25 | -0.32% | 20,834 |
| Apr 28, 2026 | 46.92 | 46.94 | 46.82 | 46.90 | 46.40 | -0.19% | 2,438,873 |
| Apr 27, 2026 | 46.96 | 47.00 | 46.94 | 46.99 | 46.49 | -0.01% | 14,016 |
| Apr 24, 2026 | 46.96 | 47.03 | 46.91 | 46.99 | 46.49 | 0.12% | 14,699 |
| Apr 23, 2026 | 46.92 | 47.01 | 46.80 | 46.94 | 46.44 | -0.15% | 24,618 |
| Apr 22, 2026 | 46.99 | 47.01 | 46.95 | 47.01 | 46.51 | 0.08% | 14,755 |
| Apr 21, 2026 | 47.01 | 47.19 | 46.88 | 46.97 | 46.47 | -0.11% | 480,738 |
| Apr 20, 2026 | 47.03 | 47.03 | 46.99 | 47.02 | 46.52 | -0.08% | 25,604 |
| Apr 17, 2026 | 47.03 | 47.14 | 47.03 | 47.06 | 46.56 | 0.41% | 29,120 |
| Apr 16, 2026 | 46.97 | 46.97 | 46.87 | 46.87 | 46.37 | -0.22% | 13,248 |