iShares BB Rated Corporat... (HYBB)
45.02
-0.78 (-1.69%)
At close: Apr 10, 2025, 11:21 AM
CPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 44.18 | 45.80 | 44.01 | 45.80 | 1.33 | 2.99% | 201,938 |
| Apr 8, 2025 | 45.50 | 45.50 | 44.35 | 44.47 | -0.25 | -0.56% | 125,306 |
| Apr 7, 2025 | 44.12 | 46.88 | 42.72 | 44.72 | -0.37 | -0.82% | 74,000 |
| Apr 4, 2025 | 45.15 | 45.48 | 45.01 | 45.09 | -0.71 | -1.55% | 64,800 |
| Apr 3, 2025 | 45.99 | 45.99 | 45.66 | 45.80 | -0.38 | -0.82% | 58,300 |
| Apr 2, 2025 | 46.04 | 46.25 | 46.04 | 46.18 | 0.06 | 0.13% | 18,530 |
| Apr 1, 2025 | 46.00 | 46.14 | 45.98 | 46.12 | -0.09 | -0.19% | 6,633 |
| Mar 31, 2025 | 46.14 | 46.26 | 46.04 | 46.21 | -0.03 | -0.06% | 18,600 |
| Mar 28, 2025 | 46.29 | 46.41 | 46.16 | 46.24 | -0.02 | -0.04% | 28,600 |
| Mar 27, 2025 | 46.26 | 46.33 | 46.23 | 46.26 | -0.04 | -0.09% | 19,600 |
| Mar 26, 2025 | 46.49 | 46.54 | 46.30 | 46.30 | -0.21 | -0.45% | 14,405 |
| Mar 25, 2025 | 46.50 | 46.60 | 46.50 | 46.51 | 0.01 | 0.02% | 18,800 |
| Mar 24, 2025 | 46.54 | 46.56 | 46.48 | 46.50 | 0.05 | 0.11% | 12,144 |
| Mar 21, 2025 | 46.40 | 46.55 | 46.37 | 46.45 | 0.01 | 0.02% | 21,200 |
| Mar 20, 2025 | 46.50 | 46.61 | 46.43 | 46.44 | -0.08 | -0.17% | 9,222 |
| Mar 19, 2025 | 46.27 | 46.54 | 46.26 | 46.52 | 0.24 | 0.52% | 10,730 |
| Mar 18, 2025 | 46.28 | 46.28 | 46.20 | 46.28 | -0.02 | -0.04% | 9,100 |
| Mar 17, 2025 | 46.22 | 46.34 | 46.18 | 46.30 | 0.10 | 0.22% | 13,330 |
| Mar 14, 2025 | 46.14 | 46.24 | 46.14 | 46.20 | 0.15 | 0.33% | 12,149 |
| Mar 13, 2025 | 46.22 | 46.22 | 45.97 | 46.05 | -0.19 | -0.41% | 21,005 |
| Mar 12, 2025 | 46.30 | 46.31 | 46.20 | 46.24 | 0.01 | 0.02% | 16,907 |
| Mar 11, 2025 | 46.30 | 46.32 | 46.16 | 46.23 | -0.10 | -0.22% | 30,642 |
| Mar 10, 2025 | 46.38 | 46.39 | 46.22 | 46.33 | -0.24 | -0.52% | 15,219 |
| Mar 7, 2025 | 46.39 | 46.57 | 46.37 | 46.57 | 0.21 | 0.45% | 21,018 |
| Mar 6, 2025 | 46.37 | 46.43 | 46.34 | 46.36 | -0.09 | -0.19% | 38,015 |
| Mar 5, 2025 | 46.51 | 46.62 | 46.41 | 46.45 | -0.05 | -0.11% | 61,200 |
| Mar 4, 2025 | 46.38 | 46.53 | 46.37 | 46.50 | 0.01 | 0.02% | 13,036 |
| Mar 3, 2025 | 46.47 | 46.63 | 46.44 | 46.49 | -0.31 | -0.66% | 18,221 |
| Feb 28, 2025 | 46.69 | 46.80 | 46.59 | 46.80 | 0.21 | 0.45% | 28,800 |
| Feb 27, 2025 | 46.69 | 46.72 | 46.58 | 46.59 | -0.13 | -0.28% | 12,800 |
| Feb 26, 2025 | 46.65 | 46.73 | 46.65 | 46.72 | 0.02 | 0.04% | 28,800 |
| Feb 25, 2025 | 46.61 | 46.70 | 46.61 | 46.70 | 0.14 | 0.30% | 13,000 |
| Feb 24, 2025 | 46.50 | 46.65 | 46.48 | 46.56 | 0.06 | 0.13% | 22,200 |
| Feb 21, 2025 | 46.53 | 46.68 | 46.50 | 46.50 | -0.09 | -0.19% | 21,117 |
| Feb 20, 2025 | 46.50 | 46.64 | 46.47 | 46.59 | 0.07 | 0.15% | 17,805 |
| Feb 19, 2025 | 46.46 | 46.53 | 46.44 | 46.52 | 0.04 | 0.09% | 8,600 |
| Feb 18, 2025 | 46.78 | 46.78 | 46.48 | 46.48 | -0.09 | -0.19% | 19,812 |
| Feb 14, 2025 | 46.53 | 46.65 | 46.53 | 46.57 | 0.08 | 0.17% | 11,805 |
| Feb 13, 2025 | 46.37 | 46.51 | 46.36 | 46.49 | 0.14 | 0.30% | 12,900 |
| Feb 12, 2025 | 46.52 | 46.52 | 46.25 | 46.35 | -0.10 | -0.22% | 21,721 |
| Feb 11, 2025 | 46.41 | 46.54 | 46.37 | 46.45 | -0.05 | -0.11% | 19,600 |
| Feb 10, 2025 | 46.54 | 46.54 | 46.45 | 46.50 | -0.01 | -0.02% | 19,800 |
| Feb 7, 2025 | 46.47 | 46.51 | 46.36 | 46.51 | 0.00 | 0.00% | 30,128 |
| Feb 6, 2025 | 46.58 | 46.60 | 46.51 | 46.51 | -0.10 | -0.21% | 13,029 |
| Feb 5, 2025 | 46.46 | 46.67 | 46.46 | 46.61 | 0.13 | 0.28% | 15,200 |
| Feb 4, 2025 | 46.29 | 46.54 | 46.29 | 46.48 | 0.12 | 0.26% | 22,112 |
| Feb 3, 2025 | 46.35 | 46.41 | 46.20 | 46.36 | -0.30 | -0.64% | 24,700 |
| Jan 31, 2025 | 46.71 | 46.77 | 46.58 | 46.66 | -0.02 | -0.04% | 25,800 |
| Jan 30, 2025 | 46.68 | 46.72 | 46.62 | 46.68 | 0.12 | 0.26% | 19,500 |
| Jan 29, 2025 | 46.61 | 46.72 | 46.55 | 46.56 | -0.09 | -0.19% | 19,500 |