iShares BB Rated Corporate Bond ETF (HYBB) Historical Stock Data
45.45 ↓0.04 (-0.09%)
As of April 25, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, HYBB is up 0.07% a day on average. There have been 16 days where iShares BB Rated Corporate Bond ETF closed green and 14 days where HYBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 45.34 | 45.49 | ↑$0.15 (0.33%) | 45.16 | 45.49 | 257.71K |
| 2024-04-24 | 45.59 | 45.56 | ↓$0.03 (-0.07%) | 45.44 | 45.59 | 11.87K |
| 2024-04-23 | 45.46 | 45.68 | ↑$0.22 (0.48%) | 45.46 | 45.70 | 10.30K |
| 2024-04-22 | 45.35 | 45.51 | ↑$0.16 (0.35%) | 45.35 | 45.52 | 14.91K |
| 2024-04-19 | 45.27 | 45.29 | ↑$0.02 (0.04%) | 45.24 | 45.32 | 15.24K |
| 2024-04-18 | 45.24 | 45.17 | ↓$0.07 (-0.15%) | 45.08 | 45.24 | 32.69K |
| 2024-04-17 | 45.22 | 45.20 | ↓$0.02 (-0.04%) | 45.13 | 45.30 | 7.99K |
| 2024-04-16 | 45.20 | 45.11 | ↓$0.09 (-0.20%) | 45.07 | 45.22 | 26.24K |
| 2024-04-15 | 45.45 | 45.25 | ↓$0.20 (-0.44%) | 45.17 | 45.45 | 22.38K |
| 2024-04-12 | 45.45 | 45.51 | ↑$0.06 (0.13%) | 45.41 | 45.51 | 62.81K |
| 2024-04-11 | 45.48 | 45.44 | ↓$0.04 (-0.09%) | 45.39 | 45.55 | 75.60K |
| 2024-04-10 | 45.59 | 45.47 | ↓$0.12 (-0.26%) | 45.47 | 45.71 | 38.96K |
| 2024-04-09 | 45.84 | 45.94 | ↑$0.10 (0.22%) | 45.84 | 45.96 | 16K |
| 2024-04-08 | 45.43 | 45.83 | ↑$0.40 (0.88%) | 45.43 | 45.85 | 27.55K |
| 2024-04-05 | 45.76 | 45.75 | ↓$0.01 (-0.03%) | 45.72 | 45.81 | 14.35K |
| 2024-04-04 | 45.87 | 45.78 | ↓$0.09 (-0.20%) | 45.73 | 45.96 | 20.44K |
| 2024-04-03 | 45.74 | 45.83 | ↑$0.09 (0.20%) | 45.64 | 45.87 | 13.22K |
| 2024-04-02 | 45.75 | 45.82 | ↑$0.07 (0.15%) | 45.70 | 45.82 | 16.67K |
| 2024-04-01 | 45.98 | 45.88 | ↓$0.10 (-0.22%) | 45.83 | 45.98 | 15.69K |
| 2024-03-28 | 46.25 | 46.25 | ↑$0.00 (0.00%) | 46.23 | 46.34 | 19.48K |
| 2024-03-27 | 46.13 | 46.33 | ↑$0.20 (0.43%) | 46.13 | 46.33 | 10.50K |
| 2024-03-26 | 46.16 | 46.08 | ↓$0.08 (-0.17%) | 46.08 | 46.17 | 14.95K |
| 2024-03-25 | 46.12 | 46.19 | ↑$0.07 (0.15%) | 46.10 | 46.21 | 9.24K |
| 2024-03-22 | 46.32 | 46.30 | ↓$0.02 (-0.04%) | 46.25 | 46.33 | 25.77K |
| 2024-03-21 | 46.24 | 46.28 | ↑$0.04 (0.08%) | 46.24 | 46.31 | 15.44K |
| 2024-03-20 | 46.02 | 46.16 | ↑$0.14 (0.30%) | 46.02 | 46.16 | 14.70K |
| 2024-03-19 | 45.87 | 46.06 | ↑$0.19 (0.41%) | 45.87 | 46.07 | 7.40K |
| 2024-03-18 | 45.91 | 45.85 | ↓$0.06 (-0.13%) | 45.85 | 45.91 | 11.80K |
| 2024-03-15 | 45.69 | 45.83 | ↑$0.14 (0.31%) | 45.69 | 45.89 | 13.62K |
| 2024-03-14 | 45.96 | 45.75 | ↓$0.21 (-0.46%) | 45.75 | 45.96 | 22.50K |
Create an account or log in to view more rows.
$HYBB dont be a POS today
$HYBB very nice
$HYBB bear trap
$HYBB MACD turned bullish
$HYBB added
$HYBB futs ripping
$HYBB what V recovery or fake pump
$HYBB Hold on to your Butts.
$HYBB go green today and we gap up tomrrow
$HYBB When they tell me diversifying is for idiots