Skip to main content
iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
47.11
-0.06 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.1647.1747.0947.1147.11-0.13%22,446
Dec 4, 202547.1747.1747.1147.1747.17-0.08%15,437
Dec 3, 202547.2847.2847.1247.2147.210.17%30,607
Dec 2, 202547.1147.1347.0747.1347.130.15%24,237
Dec 1, 202547.0047.1146.8247.0647.06-0.58%43,358
Nov 28, 202547.3847.3847.3247.3347.11-0.01%13,549
Nov 26, 202547.2947.3647.2547.3447.110.08%24,904
Nov 25, 202547.1147.3047.0947.3047.070.39%24,241
Nov 24, 202547.0747.1247.0547.1246.890.22%16,144
Nov 21, 202546.9747.0446.9347.0146.780.18%17,807
Nov 20, 202547.0347.0746.8946.9346.700.07%53,672
Nov 19, 202546.9046.9746.8946.8946.660.07%60,942
Nov 18, 202546.8446.9146.8346.8646.630.02%56,489
Nov 17, 202546.9446.9646.8346.8546.62-0.19%11,405
Nov 14, 202546.8647.0446.8646.9446.71-0.04%30,950
Nov 13, 202547.0747.3146.8746.9646.73-0.47%102,779
Nov 12, 202547.2047.2147.1047.1846.950.02%40,305
Nov 11, 202547.1247.2047.1247.1746.940.19%15,447
Nov 10, 202547.0447.1447.0147.0846.850.26%144,358
Nov 7, 202546.9147.0046.8646.9646.730.06%11,099
Nov 6, 202546.9246.9546.8746.9346.700.04%30,399
Nov 5, 202546.8846.9746.8646.9146.680.15%907,269
Nov 4, 202546.7647.2046.7646.8446.61-0.12%23,403
Nov 3, 202547.0247.0246.8946.8946.67-0.61%20,321
Oct 31, 202547.2047.2747.1547.1846.77-0.05%16,921
Oct 30, 202547.1547.3047.1547.2146.79-0.09%8,855
Oct 29, 202547.4247.4847.2147.2546.84-0.44%29,997
Oct 28, 202547.4447.4747.4147.4647.04-0.05%13,027
Oct 27, 202547.3847.5147.3747.4847.060.27%19,699
Oct 24, 202547.2647.3647.2647.3546.940.32%23,081
Oct 23, 202547.1547.2747.1347.2046.790.06%414,773
Oct 22, 202547.1447.2047.1347.1746.76-0.04%21,878
Oct 21, 202547.1747.2947.1747.1946.780.10%1,144,556
Oct 20, 202547.0747.1647.0747.1446.730.22%20,674
Oct 17, 202547.0247.0646.9647.0446.630.11%9,230
Oct 16, 202547.1347.1346.9846.9946.57-0.20%1,100,012
Oct 15, 202547.0047.1447.0047.0846.670.27%13,394
Oct 14, 202546.8847.0046.7746.9546.54-0.08%11,216
Oct 13, 202546.8446.9946.7546.9946.580.48%15,902
Oct 10, 202547.0347.0346.7346.7646.36-0.43%29,743
Oct 9, 202547.0147.0146.7646.9746.56-0.15%18,905
Oct 8, 202547.0947.1447.0447.0446.63-0.15%19,805
Oct 7, 202547.1347.1447.0447.1146.700.04%24,005
Oct 6, 202547.0747.1647.0747.0946.68-0.01%42,341
Oct 3, 202547.1547.1547.0847.1046.68-0.18%41,225
Oct 2, 202547.1447.2247.1147.1846.77-0.08%16,101
Oct 1, 202547.0447.2247.0447.2246.81-0.19%17,632
Sep 30, 202547.3347.3347.2647.3146.67-0.08%26,699
Sep 29, 202547.3247.3547.3147.3546.700.21%11,305
Sep 26, 202547.1747.2847.1747.2546.610.11%459,007
Sep 25, 202547.1447.2747.1447.2046.55-0.21%109,210
Sep 24, 202547.3347.3547.2847.3046.65-0.15%23,430
Sep 23, 202547.3947.4847.3447.3746.72-0.02%10,257
Sep 22, 202547.3547.4147.3047.3846.73-0.09%15,856
Sep 19, 202547.3847.4247.3347.4246.770.08%20,698
Sep 18, 202547.2847.4047.2847.3846.730.25%46,381
Sep 17, 202547.3547.3947.2647.2646.62-0.17%16,430
Sep 16, 202547.4147.4447.3147.3446.69-0.15%13,444
Sep 15, 202547.2847.4147.2447.4146.760.32%18,027
Sep 12, 202547.2547.2847.2047.2646.620.02%15,087
Sep 11, 202547.1247.2847.0647.2546.610.32%8,979
Sep 10, 202547.1047.1547.0747.1046.460.10%33,186
Sep 9, 202547.0847.0847.0047.0546.410.03%10,608
Sep 8, 202547.1247.1847.0147.0446.40-0.11%41,248
Sep 5, 202547.1147.1847.0547.0946.450.17%21,844
Sep 4, 202546.9547.0246.9047.0146.370.15%15,027
Sep 3, 202546.7946.9846.7946.9446.300.26%24,510
Sep 2, 202546.7546.8346.7346.8246.18-0.66%14,357
Aug 29, 202547.1247.2747.1047.1346.25-0.08%51,856
Aug 28, 202547.1847.2347.1547.1746.29-0.01%25,351
Aug 27, 202547.1047.2547.1047.1846.300.13%14,020
Aug 26, 202547.0547.1247.0447.1146.240.08%15,141
Aug 25, 202547.0647.1347.0147.0846.20-0.09%19,148
Aug 22, 202546.8347.1246.8347.1246.240.69%24,270
Aug 21, 202546.8146.8446.7546.8045.93-0.05%24,208
Aug 20, 202546.8646.8846.8146.8245.95-0.04%20,188
Aug 19, 202546.8846.8946.8246.8445.97-0.05%120,881
Aug 18, 202546.9046.9446.8646.8745.99-0.03%9,502
Aug 15, 202546.8546.9146.8046.8846.010.03%16,897
Aug 14, 202546.9146.9146.8446.8745.99-0.18%9,536
Aug 13, 202546.9246.9746.9146.9546.080.19%13,065
Aug 12, 202546.7946.8646.7646.8645.990.15%15,476
Aug 11, 202546.7746.8346.7546.7945.920.03%25,471
Aug 8, 202546.7646.8246.7346.7845.910.07%7,015
Aug 7, 202546.7846.8146.7146.7445.87-0.10%17,433
Aug 6, 202546.7746.7946.7046.7945.920.11%15,826
Aug 5, 202546.7546.7546.6846.7445.870.02%19,722
Aug 4, 202546.6546.7446.6246.7345.860.32%47,542
Aug 1, 202546.5846.6446.4946.5845.71-0.45%22,400
Jul 31, 202546.7546.8446.7346.7945.720.11%16,734
Jul 30, 202546.8046.8646.7046.7445.68-0.23%24,815
Jul 29, 202546.8046.8646.7746.8545.780.04%12,619
Jul 28, 202546.8146.8646.7546.8345.760.02%21,450
Jul 25, 202546.7846.8546.7446.8245.750.11%10,896
Jul 24, 202546.7546.8246.7446.7745.70-0.11%8,480
Jul 23, 202546.7546.8946.7546.8245.750.15%37,388
Jul 22, 202546.7646.8246.7246.7545.690.09%28,280
Jul 21, 202546.7046.7946.7046.7145.650.15%31,220
Jul 18, 202546.6646.7146.6446.6445.580.06%14,822
Jul 17, 202546.5646.6746.5546.6145.550.15%1,376,880