iShares BB Rated Corporat... (HYBB)
AMEX: HYBB
· Real-Time Price · USD
47.15
-0.02 (-0.04%)
At close: Aug 29, 2025, 3:59 PM
47.13
-0.04%
After-hours: Aug 29, 2025, 06:20 PM EDT
HYBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.12 | 47.27 | 47.10 | 47.13 | 47.13 | -0.08% | 51,855 |
| Aug 28, 2025 | 47.18 | 47.23 | 47.15 | 47.17 | 47.17 | -0.02% | 25,400 |
| Aug 27, 2025 | 47.10 | 47.25 | 47.10 | 47.18 | 47.18 | 0.15% | 14,020 |
| Aug 26, 2025 | 47.05 | 47.12 | 47.04 | 47.11 | 47.11 | 0.06% | 15,141 |
| Aug 25, 2025 | 47.06 | 47.13 | 47.01 | 47.08 | 47.08 | -0.08% | 19,148 |
| Aug 22, 2025 | 46.83 | 47.12 | 46.83 | 47.12 | 47.12 | 0.68% | 24,300 |
| Aug 21, 2025 | 46.81 | 46.84 | 46.75 | 46.80 | 46.80 | -0.04% | 24,208 |
| Aug 20, 2025 | 46.86 | 46.88 | 46.81 | 46.82 | 46.82 | -0.04% | 20,200 |
| Aug 19, 2025 | 46.88 | 46.89 | 46.82 | 46.84 | 46.84 | -0.06% | 120,900 |
| Aug 18, 2025 | 46.90 | 46.94 | 46.86 | 46.87 | 46.87 | -0.02% | 9,502 |
| Aug 15, 2025 | 46.85 | 46.91 | 46.80 | 46.88 | 46.88 | 0.02% | 16,900 |
| Aug 14, 2025 | 46.91 | 46.91 | 46.84 | 46.87 | 46.87 | -0.17% | 9,536 |
| Aug 13, 2025 | 46.92 | 46.97 | 46.91 | 46.95 | 46.95 | 0.19% | 13,100 |
| Aug 12, 2025 | 46.79 | 46.86 | 46.76 | 46.86 | 46.86 | 0.15% | 15,500 |
| Aug 11, 2025 | 46.77 | 46.83 | 46.75 | 46.79 | 46.79 | 0.02% | 25,500 |
| Aug 8, 2025 | 46.76 | 46.82 | 46.73 | 46.78 | 46.78 | 0.09% | 7,015 |
| Aug 7, 2025 | 46.78 | 46.81 | 46.71 | 46.74 | 46.74 | -0.11% | 17,433 |
| Aug 6, 2025 | 46.77 | 46.79 | 46.70 | 46.79 | 46.79 | 0.11% | 15,826 |
| Aug 5, 2025 | 46.75 | 46.75 | 46.68 | 46.74 | 46.74 | 0.02% | 19,722 |
| Aug 4, 2025 | 46.65 | 46.74 | 46.62 | 46.73 | 46.73 | 0.32% | 47,542 |