Skip to main content

Ishares Bb Rated Corporate Bond ETF (NY: HYBB )

47.29 +0.11 (+0.23%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.01 40.16 39.97 40.16 14,921 -0.02(-0.05%)
Dec 29, 2022 39.82 40.17 39.82 40.17 57,591 +0.52(+1.31%)
Dec 28, 2022 40.14 40.22 39.63 39.65 62,223 -0.46(-1.14%)
Dec 27, 2022 40.38 40.40 40.10 40.11 20,952 -0.41(-1.00%)
Dec 23, 2022 40.32 40.52 40.26 40.52 29,139 +0.10(+0.25%)
Dec 22, 2022 40.40 40.54 40.27 40.42 71,050 -0.23(-0.56%)
Dec 21, 2022 40.45 40.73 40.45 40.64 45,545 +0.33(+0.83%)
Dec 20, 2022 40.29 40.39 40.16 40.31 45,818 -0.11(-0.27%)
Dec 19, 2022 40.46 40.50 40.35 40.42 23,968 -0.16(-0.40%)
Dec 16, 2022 40.54 40.66 40.53 40.58 23,185 -0.23(-0.55%)
Dec 15, 2022 40.79 40.86 40.58 40.81 41,493 -0.17(-0.41%)
Dec 14, 2022 41.08 41.16 40.69 40.97 33,054 -0.19(-0.46%)
Dec 13, 2022 41.32 41.32 40.88 41.16 49,807 +0.45(+1.11%)
Dec 12, 2022 40.68 40.73 40.60 40.71 24,254 +0.11(+0.27%)
Dec 09, 2022 40.46 40.71 40.46 40.60 17,431 +0.03(+0.07%)
Dec 08, 2022 40.56 40.59 40.31 40.58 81,626 +0.03(+0.08%)
Dec 07, 2022 40.32 40.55 40.32 40.55 657,415 +0.23(+0.57%)
Dec 06, 2022 40.42 40.46 40.27 40.32 20,007 -0.10(-0.24%)
Dec 05, 2022 40.57 40.57 40.16 40.42 44,619 -0.30(-0.73%)
Dec 02, 2022 40.41 40.72 40.41 40.71 26,577 +0.01(+0.02%)
Dec 01, 2022 40.70 40.71 40.54 40.70 64,464 +0.07(+0.18%)
Nov 30, 2022 40.06 40.63 39.99 40.63 26,652 +0.54(+1.34%)
Nov 29, 2022 39.85 40.09 39.85 40.09 26,842 +0.16(+0.40%)
Nov 28, 2022 40.16 40.23 39.92 39.93 44,398 -0.34(-0.85%)
Nov 25, 2022 40.35 40.35 40.26 40.27 24,570 -0.09(-0.22%)
Nov 23, 2022 40.11 40.41 40.11 40.36 20,075 +0.20(+0.49%)
Nov 22, 2022 39.99 40.17 39.96 40.16 8,157 +0.27(+0.67%)
Nov 21, 2022 39.87 39.99 39.82 39.90 24,346 +0.01(+0.02%)
Nov 18, 2022 39.92 39.96 39.80 39.89 24,747 +0.13(+0.32%)
Nov 17, 2022 39.65 39.86 39.65 39.76 33,727 -0.21(-0.52%)
Nov 16, 2022 39.99 40.02 39.92 39.97 29,529 -0.04(-0.09%)
Nov 15, 2022 40.03 40.05 39.79 40.00 38,961 +0.33(+0.84%)
Nov 14, 2022 39.87 39.87 39.67 39.67 28,674 -0.30(-0.76%)
Nov 11, 2022 39.87 40.08 39.73 39.98 25,132 +0.08(+0.20%)
Nov 10, 2022 39.63 39.90 39.57 39.90 28,362 +1.14(+2.93%)
Nov 09, 2022 39.09 39.14 38.76 38.76 29,980 -0.41(-1.05%)
Nov 08, 2022 39.21 39.32 39.08 39.17 26,492 -0.04(-0.11%)
Nov 07, 2022 39.29 39.38 39.10 39.22 52,538 +0.04(+0.11%)
Nov 04, 2022 39.23 39.32 38.98 39.17 49,692 +0.23(+0.58%)
Nov 03, 2022 38.81 39.10 38.66 38.95 51,540 -0.21(-0.55%)
Nov 02, 2022 39.40 39.78 39.14 39.16 136,424 -0.32(-0.81%)
Nov 01, 2022 39.59 39.59 39.25 39.48 16,743 +0.16(+0.40%)
Oct 31, 2022 39.56 39.56 39.28 39.32 97,391 -0.60(-1.50%)
Oct 28, 2022 39.63 40.23 39.63 39.92 240,206 +0.37(+0.94%)
Oct 27, 2022 39.40 39.57 39.30 39.55 40,138 +0.26(+0.67%)
Oct 26, 2022 39.14 39.44 39.14 39.29 35,423 +0.04(+0.09%)
Oct 25, 2022 38.99 39.29 38.99 39.25 36,903 +0.36(+0.92%)
Oct 24, 2022 38.85 38.94 38.70 38.89 33,126 +0.07(+0.19%)
Oct 21, 2022 38.67 38.84 38.64 38.82 16,747 +0.32(+0.83%)
Oct 20, 2022 38.71 38.96 38.46 38.50 16,240 -0.20(-0.52%)
Oct 19, 2022 38.85 38.91 38.66 38.70 778,411 -0.31(-0.81%)
Oct 18, 2022 39.10 39.13 38.90 39.01 1,697,648 +0.24(+0.61%)
Oct 17, 2022 38.80 38.84 38.70 38.78 16,829 +0.43(+1.11%)
Oct 14, 2022 38.61 38.84 38.33 38.35 12,109 -0.17(-0.43%)
Oct 13, 2022 38.08 38.52 38.08 38.52 4,047 +0.05(+0.13%)
Oct 12, 2022 38.44 38.52 38.42 38.47 5,179 +0.12(+0.32%)
Oct 11, 2022 38.29 38.57 38.27 38.34 5,591 +0.12(+0.32%)
Oct 10, 2022 38.54 38.59 38.09 38.22 48,667 -0.45(-1.17%)
Oct 07, 2022 38.91 38.96 38.66 38.67 11,403 -0.41(-1.06%)
Oct 06, 2022 39.30 39.30 39.09 39.09 6,492 -0.13(-0.32%)
Oct 05, 2022 39.13 39.28 38.96 39.22 10,243 -0.12(-0.32%)
Oct 04, 2022 39.11 39.34 39.11 39.34 6,390 +0.66(+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.