Skip to main content

Ishares Bb Rated Corporate Bond ETF (NY: HYBB )

45.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 44.90 45.25 44.90 45.24 23,918 +0.01(+0.02%)
Dec 01, 2022 45.23 45.24 45.05 45.23 58,013 +0.08(+0.18%)
Nov 30, 2022 44.51 45.15 44.43 45.15 23,984 +0.60(+1.34%)
Nov 29, 2022 44.28 44.55 44.28 44.55 24,155 +0.18(+0.40%)
Nov 28, 2022 44.63 44.70 44.36 44.37 39,955 -0.38(-0.85%)
Nov 25, 2022 44.84 44.84 44.74 44.75 22,111 -0.10(-0.22%)
Nov 23, 2022 44.57 44.90 44.57 44.85 18,065 +0.22(+0.49%)
Nov 22, 2022 44.43 44.64 44.41 44.63 7,341 +0.30(+0.67%)
Nov 21, 2022 44.30 44.43 44.24 44.33 21,909 +0.01(+0.02%)
Nov 18, 2022 44.36 44.40 44.22 44.33 22,270 +0.14(+0.32%)
Nov 17, 2022 44.05 44.29 44.05 44.18 30,352 -0.23(-0.52%)
Nov 16, 2022 44.43 44.47 44.36 44.41 26,574 -0.04(-0.09%)
Nov 15, 2022 44.48 44.50 44.21 44.45 35,062 +0.37(+0.83%)
Nov 14, 2022 44.30 44.30 44.08 44.08 25,804 -0.34(-0.76%)
Nov 11, 2022 44.30 44.54 44.14 44.42 22,616 +0.09(+0.20%)
Nov 10, 2022 44.03 44.33 43.97 44.33 25,523 +1.26(+2.93%)
Nov 09, 2022 43.44 43.49 43.07 43.07 26,980 -0.46(-1.05%)
Nov 08, 2022 43.57 43.70 43.43 43.53 23,841 -0.05(-0.11%)
Nov 07, 2022 43.66 43.76 43.45 43.58 47,280 +0.05(+0.11%)
Nov 04, 2022 43.60 43.70 43.31 43.53 44,719 +0.25(+0.58%)
Nov 03, 2022 43.13 43.45 42.96 43.28 46,381 -0.24(-0.55%)
Nov 02, 2022 43.79 44.20 43.50 43.52 122,770 -0.35(-0.81%)
Nov 01, 2022 44.00 44.00 43.61 43.87 15,067 +0.18(+0.40%)
Oct 31, 2022 43.96 43.96 43.65 43.70 87,642 -0.66(-1.50%)
Oct 28, 2022 44.04 44.71 44.04 44.36 216,162 +0.41(+0.94%)
Oct 27, 2022 43.78 43.97 43.68 43.95 36,120 +0.29(+0.67%)
Oct 26, 2022 43.50 43.82 43.50 43.66 31,877 +0.04(+0.09%)
Oct 25, 2022 43.33 43.66 43.33 43.62 33,209 +0.40(+0.92%)
Oct 24, 2022 43.17 43.27 43.00 43.22 29,810 +0.08(+0.19%)
Oct 21, 2022 42.98 43.16 42.94 43.14 15,070 +0.35(+0.83%)
Oct 20, 2022 43.01 43.29 42.73 42.78 14,614 -0.22(-0.52%)
Oct 19, 2022 43.17 43.24 42.96 43.00 700,496 -0.35(-0.81%)
Oct 18, 2022 43.45 43.49 43.23 43.35 1,527,722 +0.26(+0.61%)
Oct 17, 2022 43.11 43.16 43.00 43.09 15,144 +0.47(+1.11%)
Oct 14, 2022 42.90 43.16 42.60 42.61 10,897 -0.18(-0.43%)
Oct 13, 2022 42.32 42.80 42.32 42.80 3,642 +0.06(+0.13%)
Oct 12, 2022 42.71 42.80 42.69 42.74 4,660 +0.14(+0.32%)
Oct 11, 2022 42.55 42.86 42.53 42.61 5,032 +0.14(+0.32%)
Oct 10, 2022 42.83 42.88 42.33 42.47 43,796 -0.50(-1.17%)
Oct 07, 2022 43.24 43.30 42.96 42.98 10,261 -0.46(-1.06%)
Oct 06, 2022 43.68 43.68 43.44 43.44 5,842 -0.14(-0.32%)
Oct 05, 2022 43.49 43.65 43.29 43.58 9,218 -0.14(-0.32%)
Oct 04, 2022 43.46 43.72 43.46 43.72 5,750 +0.73(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.