Skip to main content

Ishares Bb Rated Corporate Bond ETF (NY: HYBB )

46.25 -0.08 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 42.37 42.45 42.30 42.33 9,647 +0.07(+0.16%)
Jul 28, 2022 42.12 42.29 41.93 42.27 24,482 +0.46(+1.10%)
Jul 27, 2022 41.65 41.91 41.65 41.81 6,507 +0.39(+0.94%)
Jul 26, 2022 41.54 41.55 41.42 41.42 7,015 -0.25(-0.61%)
Jul 25, 2022 41.66 41.74 41.62 41.67 10,012 +0.00(+0.00%)
Jul 22, 2022 41.82 41.94 41.63 41.67 14,092 -0.10(-0.25%)
Jul 21, 2022 41.45 41.78 41.45 41.78 412,194 +0.41(+0.99%)
Jul 20, 2022 41.41 41.58 41.36 41.36 10,403 +0.18(+0.43%)
Jul 19, 2022 40.91 41.29 40.91 41.19 850,867 +0.51(+1.26%)
Jul 18, 2022 41.11 41.11 40.68 40.68 10,301 -0.40(-0.96%)
Jul 15, 2022 40.82 41.07 40.82 41.07 3,640 +0.45(+1.10%)
Jul 14, 2022 40.30 40.62 40.14 40.62 19,446 -0.06(-0.16%)
Jul 13, 2022 40.37 40.76 40.37 40.69 13,022 -0.01(-0.04%)
Jul 12, 2022 40.65 40.74 40.61 40.70 7,774 +0.16(+0.40%)
Jul 11, 2022 40.70 40.70 40.53 40.54 15,843 -0.18(-0.45%)
Jul 08, 2022 40.55 40.73 40.46 40.73 7,783 +0.01(+0.03%)
Jul 07, 2022 40.33 40.75 40.33 40.71 17,545 +0.60(+1.49%)
Jul 06, 2022 40.14 40.17 40.11 40.12 8,038 -0.10(-0.26%)
Jul 05, 2022 39.99 40.24 39.83 40.22 11,844 +0.03(+0.09%)
Jul 01, 2022 39.99 40.30 39.96 40.19 120,225 +0.35(+0.88%)
Jun 30, 2022 39.68 39.90 39.54 39.84 83,040 +0.04(+0.10%)
Jun 29, 2022 39.77 39.83 39.69 39.80 29,615 -0.05(-0.14%)
Jun 28, 2022 40.28 40.31 39.85 39.85 41,173 -0.43(-1.07%)
Jun 27, 2022 40.49 40.51 40.28 40.28 25,160 -0.19(-0.47%)
Jun 24, 2022 40.32 40.68 40.29 40.47 83,672 +0.20(+0.50%)
Jun 23, 2022 40.05 40.27 40.03 40.27 80,135 +0.33(+0.84%)
Jun 22, 2022 39.88 40.08 39.87 39.94 28,863 +0.04(+0.11%)
Jun 21, 2022 40.17 40.22 39.89 39.89 10,560 -0.08(-0.21%)
Jun 17, 2022 40.07 40.07 39.89 39.98 23,822 +0.22(+0.56%)
Jun 16, 2022 39.72 39.88 39.44 39.76 25,687 -0.57(-1.42%)
Jun 15, 2022 40.06 40.44 39.89 40.33 57,212 +0.66(+1.67%)
Jun 14, 2022 39.73 39.92 39.40 39.66 8,032 +0.22(+0.57%)
Jun 13, 2022 39.78 39.96 39.27 39.44 27,936 -1.21(-2.98%)
Jun 10, 2022 40.86 40.86 40.57 40.65 18,964 -0.67(-1.63%)
Jun 09, 2022 41.59 41.59 41.33 41.33 26,309 -0.34(-0.82%)
Jun 08, 2022 41.87 41.94 41.67 41.67 23,752 -0.37(-0.88%)
Jun 07, 2022 41.90 42.04 41.90 42.04 3,726 +0.10(+0.23%)
Jun 06, 2022 42.29 42.31 41.94 41.94 6,096 -0.30(-0.72%)
Jun 03, 2022 42.39 42.39 42.24 42.25 6,292 -0.33(-0.78%)
Jun 02, 2022 42.42 42.58 42.35 42.58 14,234 +0.11(+0.25%)
Jun 01, 2022 42.65 42.69 42.37 42.47 133,507 -0.18(-0.43%)
May 31, 2022 42.67 42.74 42.61 42.65 12,771 -0.30(-0.71%)
May 27, 2022 42.80 42.97 42.72 42.96 7,092 +0.32(+0.76%)
May 26, 2022 42.24 42.64 42.24 42.63 8,189 +0.54(+1.27%)
May 25, 2022 41.73 42.13 41.73 42.10 7,970 +0.55(+1.32%)
May 24, 2022 41.23 41.56 41.23 41.55 16,089 +0.26(+0.64%)
May 23, 2022 41.28 41.33 41.24 41.29 7,066 +0.06(+0.15%)
May 20, 2022 41.30 41.34 41.08 41.22 14,472 +0.01(+0.03%)
May 19, 2022 41.02 41.23 41.01 41.21 12,510 +0.31(+0.77%)
May 18, 2022 40.90 40.97 40.90 40.90 3,091 -0.22(-0.54%)
May 17, 2022 41.23 41.23 41.12 41.12 13,264 -0.05(-0.13%)
May 16, 2022 41.15 41.26 41.15 41.17 5,889 -0.03(-0.08%)
May 13, 2022 41.24 41.34 41.07 41.20 14,294 +0.07(+0.17%)
May 12, 2022 41.07 41.43 41.01 41.13 8,829 +0.00(+0.01%)
May 11, 2022 41.32 41.39 41.13 41.13 4,892 -0.13(-0.32%)
May 10, 2022 41.31 41.36 41.13 41.26 5,899 +0.26(+0.62%)
May 09, 2022 41.13 41.22 41.01 41.01 10,050 -0.37(-0.89%)
May 06, 2022 41.35 41.54 41.31 41.38 11,447 -0.39(-0.93%)
May 05, 2022 42.00 42.00 41.46 41.77 18,874 -0.53(-1.26%)
May 04, 2022 41.77 42.32 41.71 42.30 15,861 +0.51(+1.23%)
May 03, 2022 41.74 41.90 41.70 41.78 13,967 +0.27(+0.64%)
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.