Skip to main content
iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.69
-0.21 (-0.45%)
Mar 6, 2026, 4:00 PM EST - Market closed

HYBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202646.9647.0446.8446.9046.90-0.21%33,785
Mar 4, 202647.0247.0546.8147.0047.000.06%31,617
Mar 3, 202646.8647.0246.8446.9746.97-0.20%161,515
Mar 2, 202646.9347.1846.9347.0747.07-0.51%16,860
Feb 27, 202647.2747.3547.2747.3047.08-0.20%89,148
Feb 26, 202647.3847.4147.3347.4047.170.01%92,286
Feb 25, 202647.3447.4047.3347.4047.170.09%268,357
Feb 24, 202647.3247.3747.2847.3547.12-0.04%25,465
Feb 23, 202647.3647.4047.3447.3747.14-0.06%12,451
Feb 20, 202647.3747.4147.3447.4047.170.07%26,095
Feb 19, 202647.3447.3747.3047.3747.140.02%18,517
Feb 18, 202647.2847.4747.2847.3647.130.16%17,154
Feb 17, 202647.2847.3347.2547.2847.05-0.03%21,875
Feb 13, 202647.2847.3547.2747.3047.070.02%10,988
Feb 12, 202647.3047.3547.2447.2947.06-0.03%24,382
Feb 11, 202647.2847.3047.2047.3047.070.04%18,129
Feb 10, 202647.3247.3547.2847.2847.050.04%37,160
Feb 9, 202647.1647.2747.1647.2647.030.15%18,301
Feb 6, 202647.1947.2247.1647.1946.960.12%48,946
Feb 5, 202647.0947.3747.0747.1446.910.09%38,287
Feb 4, 202647.1347.1447.0747.0946.86-0.10%8,276
Feb 3, 202647.1647.1747.0447.1446.910.02%25,578
Feb 2, 202647.1147.1647.1147.1346.90-0.53%26,838
Jan 30, 202647.3447.3847.2847.3846.920.11%43,762
Jan 29, 202647.3347.3347.2647.3346.87-0.01%30,543
Jan 28, 202647.3547.3647.3247.3446.88-361,545
Jan 27, 202647.3747.4047.3147.3446.88-0.01%423,193
Jan 26, 202647.3647.3847.3347.3446.88-0.02%18,598
Jan 23, 202647.3347.4047.2947.3546.890.03%232,243
Jan 22, 202647.3547.3847.3347.3446.880.05%122,067
Jan 21, 202647.2347.3847.2147.3146.850.32%48,791
Jan 20, 202647.3647.3647.0647.1646.70-0.26%71,531
Jan 16, 202647.3247.3247.2747.2946.830.01%15,231
Jan 15, 202647.3347.3347.2447.2846.82-0.02%50,101
Jan 14, 202647.2747.2947.2247.2946.830.04%1,072,023
Jan 13, 202647.2547.2747.2247.2746.810.06%12,694
Jan 12, 202647.2247.2847.2247.2446.78-0.09%47,878
Jan 9, 202647.2247.3247.2247.2846.820.16%12,818
Jan 8, 202647.2047.2447.1847.2146.75-0.07%43,566
Jan 7, 202647.2647.2947.2347.2446.78-0.07%15,633
Jan 6, 202647.2747.4147.2447.2846.820.03%18,220
Jan 5, 202647.1647.2947.1647.2646.800.31%28,868
Jan 2, 202647.1547.1747.0947.1146.66-0.04%11,981
Dec 31, 202547.1547.1647.1247.1346.67-0.12%23,231
Dec 30, 202547.1047.2147.1047.1946.730.33%44,719
Dec 29, 202547.0847.1547.0347.0346.58-0.20%27,531
Dec 26, 202547.1447.1547.1147.1346.67-0.04%18,584
Dec 24, 202547.0547.1547.0547.1546.690.20%24,210
Dec 23, 202546.9547.0546.8947.0546.600.09%20,251
Dec 22, 202546.9647.0246.9047.0146.560.16%40,110
Dec 19, 202546.9847.0146.9046.9446.48-0.38%550,329
Dec 18, 202547.1947.1947.1047.1146.440.18%42,715
Dec 17, 202547.1047.1047.0247.0346.36-0.11%39,508
Dec 16, 202547.0847.1447.0447.0846.41-0.04%550,410
Dec 15, 202547.1147.1147.0047.1046.430.11%23,344
Dec 12, 202547.1147.1247.0347.0546.38-0.16%18,554
Dec 11, 202547.1247.1447.0847.1346.450.03%19,392
Dec 10, 202546.9547.1446.9547.1146.440.21%14,799
Dec 9, 202547.0247.0346.9647.0146.34-0.06%20,296
Dec 8, 202547.1347.1346.7747.0446.37-0.15%28,709
Dec 5, 202547.1647.1747.0947.1146.44-0.13%22,446
Dec 4, 202547.1747.1747.1147.1746.50-0.08%15,735
Dec 3, 202547.2847.2847.1247.2146.540.17%30,607
Dec 2, 202547.1147.1347.0747.1346.460.15%24,237
Dec 1, 202547.0047.1146.8247.0646.39-0.58%43,358
Nov 28, 202547.3847.3847.3247.3346.43-0.01%13,549
Nov 26, 202547.2947.3647.2547.3446.440.08%24,904
Nov 25, 202547.1147.3047.0947.3046.400.39%24,241
Nov 24, 202547.0747.1247.0547.1246.220.22%16,144
Nov 21, 202546.9747.0446.9347.0146.120.18%17,807
Nov 20, 202547.0347.0746.8946.9346.030.07%53,672
Nov 19, 202546.9046.9746.8946.8946.000.07%60,942
Nov 18, 202546.8446.9146.8346.8645.970.02%56,489
Nov 17, 202546.9446.9646.8346.8545.96-0.19%11,405
Nov 14, 202546.8647.0446.8646.9446.05-0.04%30,950
Nov 13, 202547.0747.3146.8746.9646.07-0.47%102,779
Nov 12, 202547.2047.2147.1047.1846.280.02%40,305
Nov 11, 202547.1247.2047.1247.1746.270.19%15,447
Nov 10, 202547.0447.1447.0147.0846.180.26%144,358
Nov 7, 202546.9147.0046.8646.9646.070.06%11,099
Nov 6, 202546.9246.9546.8746.9346.040.04%30,399
Nov 5, 202546.8846.9746.8646.9146.020.15%907,269
Nov 4, 202546.7647.2046.7646.8445.95-0.12%23,403
Nov 3, 202547.0247.0246.8946.8946.00-0.61%20,321
Oct 31, 202547.2047.2747.1547.1846.10-0.05%16,921
Oct 30, 202547.1547.3047.1547.2146.12-0.09%8,855
Oct 29, 202547.4247.4847.2147.2546.17-0.44%29,997
Oct 28, 202547.4447.4747.4147.4646.37-0.05%13,027
Oct 27, 202547.3847.5147.3747.4846.390.27%19,699
Oct 24, 202547.2647.3647.2647.3546.270.32%23,081
Oct 23, 202547.1547.2747.1347.2046.120.06%414,773
Oct 22, 202547.1447.2047.1347.1746.09-0.04%21,878
Oct 21, 202547.1747.2947.1747.1946.110.10%1,144,556
Oct 20, 202547.0747.1647.0747.1446.060.22%20,674
Oct 17, 202547.0247.0646.9647.0445.960.11%9,230
Oct 16, 202547.1347.1346.9846.9945.91-0.20%1,100,012
Oct 15, 202547.0047.1447.0047.0846.000.27%13,394
Oct 14, 202546.8847.0046.7746.9545.88-0.08%11,216
Oct 13, 202546.8446.9946.7546.9945.910.48%15,902
Oct 10, 202547.0347.0346.7346.7645.69-0.43%29,743