iShares BB Rated Corporate Bond ETF (HYBB) Historical Stock Data
45.75 ↑0.34 (0.74%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, HYBB is up 0.08% a day on average. There have been 19 days where iShares BB Rated Corporate Bond ETF closed green and 11 days where HYBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 45.55 | 45.75 | ↑$0.20 (0.43%) | 45.52 | 45.76 | 116.67K |
| 2023-01-30 | 45.48 | 45.41 | ↓$0.07 (-0.15%) | 45.35 | 45.53 | 54.98K |
| 2023-01-27 | 45.69 | 45.62 | ↓$0.07 (-0.15%) | 45.57 | 45.69 | 352.36K |
| 2023-01-26 | 45.73 | 45.75 | ↑$0.02 (0.03%) | 45.62 | 45.75 | 30.63K |
| 2023-01-25 | 45.53 | 45.67 | ↑$0.14 (0.31%) | 45.53 | 45.70 | 104.69K |
| 2023-01-24 | 45.50 | 45.67 | ↑$0.17 (0.37%) | 45.46 | 45.69 | 16.11K |
| 2023-01-23 | 45.61 | 45.60 | ↓$0.01 (-0.02%) | 45.55 | 45.75 | 853.24K |
| 2023-01-20 | 45.54 | 45.62 | ↑$0.08 (0.18%) | 45.43 | 45.64 | 11.68K |
| 2023-01-19 | 45.72 | 45.54 | ↓$0.18 (-0.39%) | 45.03 | 45.74 | 1.69M |
| 2023-01-18 | 46.05 | 45.86 | ↓$0.20 (-0.42%) | 45.85 | 46.18 | 15.54K |
| 2023-01-17 | 45.86 | 45.80 | ↓$0.06 (-0.13%) | 45.69 | 45.88 | 26.34K |
| 2023-01-13 | 45.71 | 45.92 | ↑$0.21 (0.46%) | 45.70 | 45.93 | 12.23K |
| 2023-01-12 | 45.76 | 45.93 | ↑$0.17 (0.37%) | 45.57 | 45.93 | 86.22K |
| 2023-01-11 | 45.53 | 45.65 | ↑$0.12 (0.25%) | 45.50 | 45.65 | 23.46K |
| 2023-01-10 | 45.43 | 45.40 | ↓$0.03 (-0.07%) | 45.30 | 45.48 | 30.05K |
| 2023-01-09 | 45.43 | 45.43 | ↑$0.00 (0.00%) | 45.40 | 45.53 | 54.36K |
| 2023-01-06 | 45.07 | 45.33 | ↑$0.26 (0.58%) | 44.93 | 45.40 | 17.97K |
| 2023-01-05 | 44.74 | 44.77 | ↑$0.03 (0.07%) | 44.65 | 44.82 | 42.30K |
| 2023-01-04 | 44.65 | 44.93 | ↑$0.28 (0.62%) | 44.59 | 44.93 | 19.90K |
| 2023-01-03 | 44.65 | 44.46 | ↓$0.19 (-0.43%) | 44.37 | 44.65 | 13.80K |
| 2022-12-30 | 44.24 | 44.40 | ↑$0.16 (0.36%) | 44.20 | 44.41 | 13.48K |
| 2022-12-29 | 44.03 | 44.42 | ↑$0.39 (0.89%) | 44.03 | 44.42 | 52.09K |
| 2022-12-28 | 44.38 | 43.85 | ↓$0.54 (-1.21%) | 43.82 | 44.47 | 56.38K |
| 2022-12-27 | 44.65 | 44.35 | ↓$0.30 (-0.67%) | 44.34 | 44.67 | 18.95K |
| 2022-12-23 | 44.59 | 44.80 | ↑$0.21 (0.48%) | 44.52 | 44.80 | 26.35K |
| 2022-12-22 | 44.67 | 44.69 | ↑$0.02 (0.04%) | 44.53 | 44.82 | 64.26K |
| 2022-12-21 | 44.73 | 44.94 | ↑$0.21 (0.47%) | 44.73 | 45.04 | 41.19K |
| 2022-12-20 | 44.55 | 44.57 | ↑$0.02 (0.04%) | 44.40 | 44.66 | 41.44K |
| 2022-12-19 | 44.74 | 44.69 | ↓$0.05 (-0.11%) | 44.61 | 44.77 | 21.68K |
| 2022-12-16 | 44.82 | 44.87 | ↑$0.05 (0.11%) | 44.81 | 44.96 | 20.97K |
Create an account or log in to view more rows.
$HYBB i like the stock
$HYBB Overpower the algos!
$HYBB Love this stock.
Light taps
$HYBB News Plz.....
$HYBB wow you bulls are losers
$HYBB hello
please hold.
$HYBB why is this not moving lol
$HYBB choo choo
$HYBB my hands are made out of diamonds
$HYBB Here we go!!!