Skip to main content
iShares BB Rated Corporate Bond ETF (HYBB)
NYSEARCA: HYBB · Real-Time Price · USD
46.90
-0.09 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
46.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

HYBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.9246.9446.8246.9046.90-0.19%2,438,873
Apr 27, 202646.9647.0046.9446.9946.99-0.01%14,016
Apr 24, 202646.9647.0346.9146.9946.990.12%14,697
Apr 23, 202646.9247.0146.8046.9446.94-0.15%24,618
Apr 22, 202646.9947.0146.9547.0147.010.08%14,755
Apr 21, 202647.0147.1946.8846.9746.97-0.11%480,738
Apr 20, 202647.0347.0346.9947.0247.02-0.08%25,604
Apr 17, 202647.0347.1447.0347.0647.060.41%29,120
Apr 16, 202646.9746.9746.8746.8746.87-0.22%13,248
Apr 15, 202646.9746.9846.9246.9746.97-0.08%16,270
Apr 14, 202646.9047.0346.8947.0147.010.37%449,854
Apr 13, 202646.6746.8446.6646.8446.840.27%17,787
Apr 10, 202646.8546.8546.7146.7146.71-0.25%16,416
Apr 9, 202646.7846.9046.7146.8346.830.06%13,035
Apr 8, 202647.0347.0346.7346.8046.800.46%9,849
Apr 7, 202646.5546.5946.3846.5946.590.14%25,816
Apr 6, 202646.4646.5446.4646.5246.520.18%22,488
Apr 2, 202646.2546.4946.2546.4446.440.12%25,877
Apr 1, 202646.3346.4246.3046.3946.38-0.23%10,145
Mar 31, 202646.2946.5046.2446.4946.250.85%52,472
Mar 30, 202646.1846.5646.0546.1045.860.22%188,561
Mar 27, 202646.0346.1145.9246.0045.76-0.16%182,564
Mar 26, 202646.2746.3946.0746.0745.84-0.72%22,070
Mar 25, 202646.4246.5146.4146.4146.170.29%9,065
Mar 24, 202646.3046.4046.2546.2746.04-0.25%12,062
Mar 23, 202646.3546.5446.3246.3946.150.44%30,777
Mar 20, 202646.4746.4746.1346.1945.95-0.72%16,144
Mar 19, 202646.3246.5646.3246.5246.280.15%16,081
Mar 18, 202646.5846.6246.4546.4546.21-0.43%25,208
Mar 17, 202646.5546.6546.5546.6546.410.45%721,864
Mar 16, 202646.4746.5846.2846.4446.200.19%453,433
Mar 13, 202646.5446.5946.3246.3546.11-0.18%21,081
Mar 12, 202646.5846.6346.4146.4346.19-0.58%235,851
Mar 11, 202646.7846.8146.6846.7146.46-0.21%15,844
Mar 10, 202646.8046.9446.8046.8046.56-0.06%18,162
Mar 9, 202646.5646.8646.5646.8346.590.34%24,625
Mar 6, 202646.7646.8446.6746.6746.43-0.49%31,236
Mar 5, 202646.9647.0446.8446.9046.66-0.21%33,815
Mar 4, 202647.0247.0546.8147.0046.760.06%31,617
Mar 3, 202646.8647.0246.8446.9746.73-0.20%161,515
Mar 2, 202646.9347.1846.9347.0746.82-0.51%16,860
Feb 27, 202647.2747.3547.2747.3046.83-0.20%89,148
Feb 26, 202647.3847.4147.3347.4046.930.01%92,286
Feb 25, 202647.3447.4047.3347.4046.930.09%268,357
Feb 24, 202647.3247.3747.2847.3546.88-0.04%25,465
Feb 23, 202647.3647.4047.3447.3746.90-0.06%12,451
Feb 20, 202647.3747.4147.3447.4046.930.07%26,095
Feb 19, 202647.3447.3747.3047.3746.900.02%18,517
Feb 18, 202647.2847.4747.2847.3646.890.16%17,154
Feb 17, 202647.2847.3347.2547.2846.81-0.03%21,875
Feb 13, 202647.2847.3547.2747.3046.830.02%10,988
Feb 12, 202647.3047.3547.2447.2946.82-0.03%24,382
Feb 11, 202647.2847.3047.2047.3046.830.04%18,129
Feb 10, 202647.3247.3547.2847.2846.810.04%37,160
Feb 9, 202647.1647.2747.1647.2646.790.15%18,301
Feb 6, 202647.1947.2247.1647.1946.720.12%48,946
Feb 5, 202647.0947.3747.0747.1446.670.09%38,287
Feb 4, 202647.1347.1447.0747.0946.62-0.10%8,276
Feb 3, 202647.1647.1747.0447.1446.670.02%25,578
Feb 2, 202647.1147.1647.1147.1346.66-0.53%26,838
Jan 30, 202647.3447.3847.2847.3846.680.11%43,762
Jan 29, 202647.3347.3347.2647.3346.63-0.01%30,543
Jan 28, 202647.3547.3647.3247.3446.64-361,545
Jan 27, 202647.3747.4047.3147.3446.64-0.01%423,193
Jan 26, 202647.3647.3847.3347.3446.64-0.02%18,598
Jan 23, 202647.3347.4047.2947.3546.650.03%232,243
Jan 22, 202647.3547.3847.3347.3446.640.05%122,067
Jan 21, 202647.2347.3847.2147.3146.610.32%48,791
Jan 20, 202647.3647.3647.0647.1646.47-0.26%71,531
Jan 16, 202647.3247.3247.2747.2946.590.01%15,231
Jan 15, 202647.3347.3347.2447.2846.58-0.02%50,101
Jan 14, 202647.2747.2947.2247.2946.590.04%1,072,023
Jan 13, 202647.2547.2747.2247.2746.570.06%12,694
Jan 12, 202647.2247.2847.2247.2446.54-0.09%47,878
Jan 9, 202647.2247.3247.2247.2846.580.16%12,818
Jan 8, 202647.2047.2447.1847.2146.51-0.07%43,566
Jan 7, 202647.2647.2947.2347.2446.54-0.07%15,633
Jan 6, 202647.2747.4147.2447.2846.580.03%18,220
Jan 5, 202647.1647.2947.1647.2646.560.31%28,868
Jan 2, 202647.1547.1747.0947.1146.42-0.04%11,981
Dec 31, 202547.1547.1647.1247.1346.44-0.12%23,231
Dec 30, 202547.1047.2147.1047.1946.490.33%44,719
Dec 29, 202547.0847.1547.0347.0346.34-0.20%27,531
Dec 26, 202547.1447.1547.1147.1346.43-0.04%18,584
Dec 24, 202547.0547.1547.0547.1546.450.20%24,210
Dec 23, 202546.9547.0546.8947.0546.360.09%20,251
Dec 22, 202546.9647.0246.9047.0146.320.16%40,110
Dec 19, 202546.9847.0146.9046.9446.24-0.38%550,329
Dec 18, 202547.1947.1947.1047.1146.200.18%42,715
Dec 17, 202547.1047.1047.0247.0346.12-0.11%39,508
Dec 16, 202547.0847.1447.0447.0846.17-0.04%550,410
Dec 15, 202547.1147.1147.0047.1046.190.11%23,344
Dec 12, 202547.1147.1247.0347.0546.14-0.16%18,554
Dec 11, 202547.1247.1447.0847.1346.210.03%19,392
Dec 10, 202546.9547.1446.9547.1146.200.21%14,799
Dec 9, 202547.0247.0346.9647.0146.10-0.06%20,296
Dec 8, 202547.1347.1346.7747.0446.13-0.15%28,709
Dec 5, 202547.1647.1747.0947.1146.20-0.13%22,446
Dec 4, 202547.1747.1747.1147.1746.26-0.08%15,735
Dec 3, 202547.2847.2847.1247.2146.300.17%30,607