Dark

HYBB
iShares BB Rated Corporate Bond ETF
stock NYSE ETF

Market Open

Jul 28, 2026 1:38:40 PM EDT

46.43USD+0.219%(+0.10)625,652

44.95Bid 46.46Ask 1.51Spread

Pre-market

0.00USD-100.000%(-46.32)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

46.33USD+0.019%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	46.3700	46.470000	46.370000	46.4300	+0.219%	625,652	0.000%
2026-07-27	46.3800	46.380000	46.320000	46.3287	+0.019%	12,481	+0.219%
2026-07-24	46.2600	46.320000	46.260000	46.3200	-0.022%	8,725	+0.237%
2026-07-23	46.3100	46.350000	46.210000	46.3300	-0.301%	18,439	+0.216%
2026-07-22	46.4600	46.520000	46.460000	46.4700	-0.129%	13,454	-0.086%
2026-07-21	46.5700	46.570000	46.520000	46.5300	-0.064%	10,163	-0.215%
2026-07-20	46.5900	46.620000	46.540000	46.5600	-0.150%	17,086	-0.279%
2026-07-17	46.6200	46.639900	46.590300	46.6298	+0.118%	9,497	-0.428%
2026-07-16	46.6200	46.620000	46.560000	46.5750	-0.124%	3,702	-0.311%
2026-07-15	46.5800	46.660000	46.560200	46.6330	+0.135%	12,680	-0.435%
2026-07-14	46.5600	46.580000	46.510100	46.5700	+0.258%	6,220	-0.301%
2026-07-13	46.5200	46.549900	46.450000	46.4500	-0.257%	34,888	-0.043%
2026-07-10	46.6100	46.610000	46.560000	46.5697	-0.097%	14,421	-0.300%
2026-07-09	46.5901	46.660000	46.500000	46.6150	+0.075%	6,664	-0.397%
2026-07-08	46.5300	46.590000	46.520000	46.5800	-0.171%	9,995	-0.322%
2026-07-07	46.6500	46.745000	46.610000	46.6600	-0.021%	17,410	-0.493%
2026-07-06	46.6200	46.670000	46.620000	46.6700	+0.048%	8,001	-0.514%
2026-07-02	46.6100	46.850000	46.610000	46.6477	+0.188%	15,208	-0.467%
2026-07-01	46.5000	46.570000	46.490200	46.5600	-0.449%	8,994	-0.279%
2026-06-30	46.7600	46.789900	46.730000	46.7700	+0.007%	15,435	-0.727%
2026-06-29	46.7200	46.799900	46.700000	46.7665	+0.119%	159,381	-0.720%
2026-06-26	46.6600	46.730000	46.660000	46.7110	-0.190%	12,517	-0.602%
2026-06-25	46.6500	46.800000	46.630000	46.8000	+0.347%	18,573	-0.791%
2026-06-24	46.6700	46.670000	46.620000	46.6381	+0.034%	4,445	-0.446%
2026-06-23	46.6400	46.660000	46.620000	46.6221	-0.017%	7,369	-0.412%
2026-06-22	46.6900	46.690000	46.600000	46.6300	-0.192%	14,495	-0.429%
2026-06-18	46.6500	46.730000	46.650000	46.7199	+0.241%	12,996	-0.621%
2026-06-17	46.7000	46.750000	46.600000	46.6075	-0.272%	7,787	-0.381%
2026-06-16	46.7300	46.755000	46.730000	46.7348	-0.013%	15,182	-0.652%
2026-06-15	46.7800	46.810000	46.740900	46.7409	+0.153%	13,581	-0.665%
2026-06-12	46.6450	46.700000	46.625000	46.6695	+0.004%	10,434	-0.513%
2026-06-11	46.4410	46.690000	46.441000	46.6675	+0.489%	20,263	-0.509%
2026-06-10	46.4600	46.510100	46.425700	46.4402	-0.223%	13,393	-0.022%
2026-06-09	46.5000	46.590000	46.470100	46.5441	+0.138%	16,567	-0.245%
2026-06-08	46.5000	46.515000	46.470000	46.4800	+0.044%	14,417	-0.108%
2026-06-05	46.5800	46.580000	46.410000	46.4597	-0.258%	21,255	-0.064%
2026-06-04	46.6400	46.645000	46.580000	46.5800	+0.078%	24,596	-0.322%
2026-06-03	46.5600	46.580000	46.350000	46.5438	-0.163%	8,404	-0.245%
2026-06-02	46.6200	46.649900	46.560000	46.6200	-0.171%	596,546	-0.408%
2026-06-01	46.5700	46.700000	46.530000	46.7000	-0.352%	19,973	-0.578%
2026-05-29	46.8600	46.880000	46.830000	46.8651	+0.161%	11,447	-0.928%
2026-05-28	46.7095	47.008362	46.690000	46.7900	+0.062%	70,524	-0.769%
2026-05-27	46.7700	46.930000	46.720000	46.7608	-0.009%	38,404	-0.707%
2026-05-26	46.7500	46.765000	46.710000	46.7650	+0.225%	12,480	-0.716%
2026-05-22	46.6900	46.690000	46.610000	46.6600	+0.129%	15,848	-0.493%
2026-05-21	46.5000	46.640000	46.479900	46.6000	+0.118%	41,272	-0.365%
2026-05-20	46.3500	46.550000	46.330000	46.5450	+0.529%	11,775	-0.247%
2026-05-19	46.3600	46.360000	46.250000	46.3000	-0.185%	14,250	+0.281%
2026-05-18	46.4300	46.450000	46.350000	46.3859	-0.036%	27,380	+0.095%
2026-05-15	46.4700	46.479900	46.400000	46.4025	-0.413%	7,335	+0.059%
2026-05-14	46.6300	46.670000	46.595000	46.5950	+0.021%	20,647	-0.354%
2026-05-13	46.5600	46.610000	46.520100	46.5850	+0.011%	21,013	-0.333%
2026-05-12	46.5550	46.580000	46.500000	46.5798	-0.151%	17,038	-0.322%
2026-05-11	46.6700	46.720000	46.650000	46.6502	-0.085%	19,422	-0.472%
2026-05-08	46.6500	46.720000	46.643100	46.6900	+0.191%	33,922	-0.557%
2026-05-07	46.7300	46.740000	46.600000	46.6011	-0.301%	12,601	-0.367%
2026-05-06	46.7000	46.785000	46.700000	46.7420	+0.283%	19,199	-0.667%
2026-05-05	46.5800	46.640000	46.580000	46.6100	+0.172%	13,880	-0.386%
2026-05-04	46.6500	46.680000	46.470000	46.5300	-0.257%	31,847	-0.215%
2026-05-01	46.6700	46.750000	46.650000	46.6500	-0.522%	18,022	-0.472%
2026-04-30	46.7600	46.900000	46.755000	46.8950	+0.310%	34,443	-0.992%
2026-04-29	46.8700	46.870000	46.690000	46.7500	-0.320%	20,834	-0.684%
2026-04-28	46.9200	46.940000	46.820000	46.9000	-0.190%	2,438,873	-1.002%
2026-04-27	46.9600	46.995000	46.940000	46.9894	-0.008%	14,016	-1.190%
2026-04-24	46.9600	47.025000	46.910000	46.9932	+0.115%	14,699	-1.198%
2026-04-23	46.9200	47.010000	46.800000	46.9391	-0.147%	24,618	-1.085%
2026-04-22	46.9900	47.010000	46.950000	47.0080	+0.081%	14,756	-1.230%
2026-04-21	47.0100	47.190000	46.880000	46.9700	-0.106%	906,271	-1.150%
2026-04-20	47.0300	47.030000	46.989900	47.0200	-0.085%	25,605	-1.255%
2026-04-17	47.0300	47.140000	47.030000	47.0600	+0.405%	29,120	-1.339%
2026-04-16	46.9700	46.970000	46.870000	46.8700	-0.217%	13,249	-0.939%
2026-04-15	46.9700	46.980000	46.915000	46.9719	-0.081%	17,470	-1.154%
2026-04-14	46.9000	47.030000	46.890000	47.0100	+0.365%	449,855	-1.234%
2026-04-13	46.6700	46.840000	46.662000	46.8390	+0.267%	17,787	-0.873%
2026-04-10	46.8500	46.850000	46.710000	46.7143	-0.246%	16,417	-0.609%
2026-04-09	46.7800	46.900000	46.710000	46.8296	+0.056%	13,036	-0.853%
2026-04-08	47.0300	47.030000	46.730100	46.8034	+0.463%	9,850	-0.798%
2026-04-07	46.5500	46.589500	46.380000	46.5876	+0.143%	25,816	-0.338%
2026-04-06	46.4600	46.540000	46.455000	46.5213	+0.177%	22,489	-0.196%
2026-04-02	46.2500	46.490000	46.250000	46.4391	+0.118%	25,897	-0.020%
2026-04-01	46.3300	46.415000	46.300000	46.3845	-0.227%	10,146	+0.098%
2026-03-31	46.2900	46.500000	46.240000	46.4900	+0.846%	52,473	-0.129%
2026-03-30	46.1800	46.560000	46.050000	46.1000	+0.217%	188,561	+0.716%
2026-03-27	46.0300	46.110000	45.920000	46.0000	-0.157%	182,565	+0.935%
2026-03-26	46.2700	46.390000	46.072300	46.0723	-0.718%	22,071	+0.776%
2026-03-25	46.4200	46.510300	46.405500	46.4055	+0.285%	9,066	+0.053%
2026-03-24	46.3000	46.400000	46.250000	46.2736	-0.251%	12,062	+0.338%
2026-03-23	46.3500	46.540000	46.318600	46.3900	+0.440%	30,778	+0.086%
2026-03-20	46.4700	46.470000	46.130000	46.1870	-0.716%	16,144	+0.526%
2026-03-19	46.3200	46.560000	46.315000	46.5200	+0.151%	16,081	-0.193%
2026-03-18	46.5800	46.620000	46.445000	46.4500	-0.429%	25,209	-0.043%
2026-03-17	46.5500	46.650000	46.550000	46.6500	+0.452%	721,864	-0.472%
2026-03-16	46.4700	46.575000	46.280000	46.4400	+0.194%	453,433	-0.022%
2026-03-13	46.5400	46.588600	46.320000	46.3500	-0.177%	21,082	+0.173%
2026-03-12	46.5800	46.625000	46.410000	46.4322	-0.583%	235,852	-0.005%
2026-03-11	46.7800	46.810000	46.680000	46.7045	-0.205%	15,845	-0.588%
2026-03-10	46.8000	46.940100	46.800000	46.8006	-0.063%	18,163	-0.792%
2026-03-09	46.5600	46.860000	46.560000	46.8300	+0.340%	24,625	-0.854%
2026-03-06	46.7600	46.840000	46.670000	46.6713	-0.488%	31,237	-0.517%
2026-03-05	46.9600	47.040000	46.840000	46.9002	-0.211%	33,816	-1.003%
2026-03-04	47.0200	47.050000	46.810000	46.9995	+0.063%	31,618	-1.212%
2026-03-03	46.8600	47.020100	46.840000	46.9700	-0.202%	161,516	-1.150%
2026-03-02	46.9300	47.180000	46.930000	47.0650	-0.505%	16,860	-1.349%
2026-02-27	47.2700	47.350000	47.270000	47.3039	-0.203%	89,149	-1.847%
2026-02-26	47.3800	47.410000	47.330000	47.4000	+0.011%	92,287	-2.046%
2026-02-25	47.3400	47.400000	47.330000	47.3950	+0.093%	268,358	-2.036%
2026-02-24	47.3200	47.370000	47.279900	47.3510	-0.043%	25,465	-1.945%
2026-02-23	47.3600	47.400000	47.340000	47.3714	-0.060%	12,451	-1.987%
2026-02-20	47.3700	47.413100	47.339900	47.4000	+0.072%	26,095	-2.046%
2026-02-19	47.3363	47.365700	47.300000	47.3657	+0.023%	18,517	-1.975%
2026-02-18	47.2800	47.470000	47.280000	47.3550	+0.160%	17,154	-1.953%
2026-02-17	47.2800	47.330000	47.245000	47.2794	-0.033%	21,875	-1.797%
2026-02-13	47.2800	47.345000	47.265900	47.2948	+0.021%	10,988	-1.829%
2026-02-12	47.3000	47.345000	47.240000	47.2850	-0.032%	24,382	-1.808%
2026-02-11	47.2800	47.300000	47.200000	47.3000	+0.042%	18,129	-1.839%
2026-02-10	47.3200	47.349200	47.280000	47.2800	+0.042%	37,160	-1.798%
2026-02-09	47.1600	47.266000	47.160000	47.2600	+0.148%	18,301	-1.756%
2026-02-06	47.1900	47.215000	47.155000	47.1900	+0.117%	48,946	-1.611%
2026-02-05	47.0900	47.370000	47.069900	47.1350	+0.093%	38,277	-1.496%
2026-02-04	47.1300	47.140000	47.065000	47.0913	-0.103%	8,248	-1.404%
2026-02-03	47.1600	47.170000	47.041000	47.1400	+0.021%	25,578	-1.506%
2026-02-02	47.1100	47.160000	47.110000	47.1300	-0.528%	26,838	-1.485%
2026-01-30	47.3400	47.380000	47.280000	47.3800	+0.111%	43,762	-2.005%
2026-01-29	47.3300	47.330000	47.259900	47.3276	-0.016%	30,543	-1.897%
2026-01-28	47.3500	47.355000	47.320000	47.3350	+0.000%	361,545	-1.912%
2026-01-27	47.3700	47.399900	47.305000	47.3348	-0.012%	423,193	-1.911%
2026-01-26	47.3600	47.382500	47.330100	47.3405	-0.022%	18,598	-1.923%
2026-01-23	47.3300	47.400000	47.290100	47.3509	+0.033%	232,243	-1.945%
2026-01-22	47.3500	47.380000	47.330000	47.3353	+0.053%	122,067	-1.913%
2026-01-21	47.2300	47.380000	47.210000	47.3100	+0.318%	48,791	-1.860%
2026-01-20	47.3600	47.360000	47.060000	47.1600	-0.265%	71,531	-1.548%
2026-01-16	47.3200	47.320000	47.270000	47.2854	+0.011%	15,231	-1.809%
2026-01-15	47.3300	47.330000	47.240000	47.2803	-0.021%	50,101	-1.798%
2026-01-14	47.2700	47.290100	47.220000	47.2901	+0.042%	1,072,023	-1.819%
2026-01-13	47.2500	47.270300	47.220000	47.2703	+0.064%	12,644	-1.778%
2026-01-12	47.2200	47.280000	47.220000	47.2400	-0.086%	47,878	-1.715%
2026-01-09	47.2200	47.320000	47.220000	47.2808	+0.161%	11,572	-1.799%
2026-01-08	47.2000	47.240000	47.180000	47.2050	-0.075%	43,566	-1.642%
2026-01-07	47.2600	47.290000	47.229000	47.2402	-0.074%	15,633	-1.715%
2026-01-06	47.2700	47.414000	47.240000	47.2750	+0.032%	18,220	-1.787%
2026-01-05	47.1600	47.290000	47.160000	47.2600	+0.312%	28,868	-1.756%
2026-01-02	47.1500	47.170000	47.090100	47.1131	-0.036%	11,981	-1.450%
2025-12-31	47.1500	47.160000	47.120000	47.1300	-0.116%	23,231	-1.485%
2025-12-30	47.1000	47.210000	47.100000	47.1849	+0.329%	44,719	-1.600%
2025-12-29	47.0800	47.145000	47.030000	47.0300	-0.202%	27,531	-1.276%
2025-12-26	47.1400	47.150000	47.110000	47.1250	-0.042%	18,584	-1.475%
2025-12-24	47.0500	47.145000	47.050000	47.1450	+0.202%	24,210	-1.517%
2025-12-23	46.9500	47.050000	46.890100	47.0500	+0.086%	20,251	-1.318%
2025-12-22	46.9600	47.019900	46.900000	47.0096	+0.159%	40,110	-1.233%
2025-12-19	46.9800	47.009500	46.900000	46.9350	-0.378%	550,329	-1.076%
2025-12-18	47.1900	47.190000	47.100000	47.1129	+0.180%	42,715	-1.449%
2025-12-17	47.1000	47.100000	47.019000	47.0284	-0.110%	39,508	-1.272%
2025-12-16	47.0800	47.140000	47.040000	47.0800	-0.042%	550,385	-1.381%
2025-12-15	47.1100	47.110000	47.000000	47.1000	+0.106%	23,344	-1.423%
2025-12-12	47.1050	47.115000	47.030000	47.0500	-0.159%	18,554	-1.318%
2025-12-11	47.1200	47.140000	47.080000	47.1250	+0.032%	19,392	-1.475%
2025-12-10	46.9500	47.135500	46.950000	47.1100	+0.213%	14,799	-1.443%
2025-12-09	47.0200	47.030000	46.960000	47.0100	-0.064%	20,296	-1.234%
2025-12-08	47.1300	47.130000	46.770000	47.0400	-0.149%	28,709	-1.297%
2025-12-05	47.1600	47.170000	47.090100	47.1100	-0.127%	22,446	-1.443%
2025-12-04	47.1700	47.170000	47.105800	47.1700	-0.085%	15,735	-1.569%
2025-12-03	47.2800	47.280000	47.120000	47.2102	+0.170%	30,607	-1.653%
2025-12-02	47.1100	47.130000	47.070000	47.1300	+0.148%	24,237	-1.485%
2025-12-01	47.0000	47.110000	46.820000	47.0605	-0.577%	43,358	-1.340%
2025-11-28	47.3800	47.381000	47.320000	47.3336	-0.014%	13,549	-1.909%
2025-11-26	47.2900	47.360000	47.254400	47.3400	+0.085%	24,904	-1.922%
2025-11-25	47.1100	47.300000	47.090000	47.3000	+0.393%	24,241	-1.839%
2025-11-24	47.0700	47.120000	47.045000	47.1150	+0.223%	16,144	-1.454%
2025-11-21	46.9650	47.040000	46.930000	47.0100	+0.181%	17,807	-1.234%
2025-11-20	47.0300	47.070000	46.890000	46.9250	+0.075%	53,622	-1.055%
2025-11-19	46.9000	46.969900	46.890000	46.8900	+0.065%	60,942	-0.981%
2025-11-18	46.8400	46.910000	46.830000	46.8594	+0.020%	56,489	-0.916%
2025-11-17	46.9400	46.960000	46.825500	46.8500	-0.192%	11,405	-0.896%
2025-11-14	46.8600	47.040000	46.860000	46.9400	-0.043%	30,950	-1.086%
2025-11-13	47.0700	47.310000	46.870000	46.9600	-0.466%	102,779	-1.129%
2025-11-12	47.2000	47.210000	47.100000	47.1800	+0.021%	40,305	-1.590%
2025-11-11	47.1200	47.200000	47.120000	47.1700	+0.191%	15,447	-1.569%
2025-11-10	47.0400	47.140000	47.010000	47.0800	+0.256%	144,358	-1.381%
2025-11-07	46.9100	47.000000	46.860000	46.9600	+0.064%	11,099	-1.129%
2025-11-06	46.9200	46.950000	46.870000	46.9300	+0.043%	30,399	-1.065%
2025-11-05	46.8800	46.970000	46.858881	46.9100	+0.149%	907,269	-1.023%
2025-11-04	46.7600	47.200000	46.760000	46.8400	-0.115%	23,403	-0.875%
2025-11-03	47.0200	47.020000	46.890000	46.8940	-0.606%	20,321	-0.989%
2025-10-31	47.2000	47.268800	47.150000	47.1800	-0.053%	16,921	-1.590%
2025-10-30	47.1500	47.300000	47.150000	47.2050	-0.093%	8,855	-1.642%
2025-10-29	47.4200	47.480000	47.210000	47.2488	-0.442%	29,997	-1.733%
2025-10-28	47.4400	47.470000	47.410000	47.4584	-0.045%	13,027	-2.167%
2025-10-27	47.3800	47.505000	47.370900	47.4800	+0.275%	19,699	-2.211%
2025-10-24	47.2600	47.359900	47.260000	47.3500	+0.318%	23,081	-1.943%
2025-10-23	47.1500	47.270000	47.130000	47.2000	+0.062%	414,773	-1.631%
2025-10-22	47.1400	47.200000	47.129500	47.1709	-0.040%	21,878	-1.571%
2025-10-21	47.1700	47.289900	47.170000	47.1900	+0.103%	1,144,556	-1.611%
2025-10-20	47.0700	47.160000	47.070000	47.1413	+0.222%	20,674	-1.509%
2025-10-17	47.0200	47.059200	46.960000	47.0370	+0.112%	9,230	-1.290%
2025-10-16	47.1300	47.130000	46.980000	46.9845	-0.203%	1,100,012	-1.180%
2025-10-15	47.0000	47.140000	47.000000	47.0800	+0.273%	13,394	-1.381%
2025-10-14	46.8800	46.999000	46.770000	46.9516	-0.082%	11,216	-1.111%
2025-10-13	46.8400	46.990000	46.751200	46.9900	+0.483%	15,902	-1.192%
2025-10-10	47.0300	47.030000	46.731100	46.7640	-0.434%	29,743	-0.714%
2025-10-09	47.0100	47.010000	46.760000	46.9680	-0.153%	18,905	-1.145%
2025-10-08	47.0900	47.140000	47.040000	47.0400	-0.149%	19,805	-1.297%
2025-10-07	47.1300	47.139400	47.040000	47.1100	+0.042%	24,005	-1.443%
2025-10-06	47.0700	47.160000	47.070000	47.0900	-0.011%	42,341	-1.402%
2025-10-03	47.1500	47.150000	47.080100	47.0950	-0.180%	41,225	-1.412%
2025-10-02	47.1400	47.220000	47.114400	47.1800	-0.085%	16,101	-1.590%
2025-10-01	47.0400	47.220000	47.040000	47.2200	-0.190%	17,632	-1.673%
2025-09-30	47.3300	47.330000	47.260000	47.3100	-0.084%	26,699	-1.860%
2025-09-29	47.3200	47.350000	47.310000	47.3500	+0.212%	11,305	-1.943%
2025-09-26	47.1735	47.280000	47.173500	47.2500	+0.112%	459,007	-1.735%
2025-09-25	47.1400	47.267500	47.140000	47.1970	-0.213%	109,210	-1.625%
2025-09-24	47.3248	47.349000	47.281100	47.2979	-0.152%	23,430	-1.835%
2025-09-23	47.3900	47.475000	47.340000	47.3700	-0.016%	10,257	-1.984%
2025-09-22	47.3500	47.410000	47.304200	47.3778	-0.089%	15,856	-2.001%
2025-09-19	47.3800	47.420000	47.330000	47.4200	+0.084%	20,698	-2.088%
2025-09-18	47.2800	47.400000	47.279700	47.3800	+0.254%	46,381	-2.005%
2025-09-17	47.3530	47.390000	47.260000	47.2600	-0.169%	16,430	-1.756%
2025-09-16	47.4100	47.440000	47.305600	47.3400	-0.148%	13,444	-1.922%
2025-09-15	47.2800	47.410000	47.240000	47.4100	+0.317%	18,027	-2.067%
2025-09-12	47.2500	47.275000	47.200000	47.2600	+0.021%	15,087	-1.756%
2025-09-11	47.1200	47.280000	47.060000	47.2500	+0.318%	8,979	-1.735%
2025-09-10	47.1000	47.148700	47.070000	47.1000	+0.100%	33,186	-1.423%
2025-09-09	47.0800	47.080000	47.001000	47.0530	+0.028%	10,608	-1.324%
2025-09-08	47.1200	47.180000	47.010000	47.0400	-0.106%	41,248	-1.297%
2025-09-05	47.1100	47.181400	47.050000	47.0900	+0.170%	21,844	-1.402%
2025-09-04	46.9500	47.019900	46.900000	47.0100	+0.149%	15,027	-1.234%
2025-09-03	46.7900	46.980000	46.790000	46.9400	+0.256%	24,510	-1.086%
2025-09-02	46.7500	46.830000	46.730000	46.8200	-0.658%	14,357	-0.833%
2025-08-29	47.1200	47.269000	47.100000	47.1300	-0.085%	51,856	-1.485%
2025-08-28	47.1800	47.230000	47.145000	47.1700	-0.011%	25,351	-1.569%
2025-08-27	47.1000	47.247800	47.100000	47.1750	+0.132%	14,020	-1.579%
2025-08-26	47.0500	47.120000	47.040000	47.1130	+0.081%	15,141	-1.450%
2025-08-25	47.0600	47.130000	47.010100	47.0750	-0.089%	19,148	-1.370%
2025-08-22	46.8300	47.120000	46.830000	47.1170	+0.688%	24,270	-1.458%
2025-08-21	46.8100	46.840000	46.750100	46.7950	-0.053%	24,208	-0.780%
2025-08-20	46.8600	46.880000	46.810000	46.8200	-0.043%	20,188	-0.833%
2025-08-19	46.8800	46.890000	46.820000	46.8400	-0.053%	120,881	-0.875%
2025-08-18	46.9000	46.940000	46.855000	46.8650	-0.026%	9,502	-0.928%
2025-08-15	46.8500	46.910000	46.800000	46.8770	+0.026%	16,897	-0.954%
2025-08-14	46.9090	46.910000	46.835000	46.8650	-0.181%	9,536	-0.928%
2025-08-13	46.9205	46.970000	46.910000	46.9500	+0.194%	13,065	-1.108%
2025-08-12	46.7900	46.859000	46.760000	46.8590	+0.147%	15,476	-0.916%
2025-08-11	46.7700	46.830000	46.750000	46.7900	+0.028%	25,471	-0.769%
2025-08-08	46.7600	46.819900	46.732900	46.7770	+0.075%	7,015	-0.742%
2025-08-07	46.7800	46.810000	46.710000	46.7419	-0.103%	17,433	-0.667%
2025-08-06	46.7700	46.790000	46.700000	46.7900	+0.107%	15,826	-0.769%
2025-08-05	46.7500	46.750000	46.680000	46.7400	+0.021%	19,722	-0.663%
2025-08-04	46.6500	46.740000	46.620000	46.7300	+0.322%	47,542	-0.642%
2025-08-01	46.5800	46.640000	46.490100	46.5800	-0.449%	22,400	-0.322%
2025-07-31	46.7500	46.840000	46.730000	46.7900	+0.107%	16,734	-0.769%
2025-07-30	46.8000	46.860000	46.700000	46.7400	-0.235%	24,815	-0.663%
2025-07-29	46.8000	46.860000	46.765600	46.8500	+0.043%	12,619	-0.896%
2025-07-28	46.8100	46.860000	46.750000	46.8300	+0.021%	21,450	-0.854%
2025-07-25	46.7800	46.850000	46.740000	46.8200	+0.107%	10,896	-0.833%
2025-07-24	46.7500	46.820000	46.735000	46.7700	-0.107%	8,480	-0.727%
2025-07-23	46.7500	46.890000	46.750000	46.8200	+0.150%	37,388	-0.833%
2025-07-22	46.7600	46.820000	46.719500	46.7500	+0.086%	28,280	-0.684%
2025-07-21	46.7000	46.785000	46.700000	46.7100	+0.150%	31,220	-0.599%
2025-07-18	46.6600	46.710000	46.639900	46.6400	+0.064%	14,822	-0.450%
2025-07-17	46.5600	46.670000	46.554300	46.6100	+0.148%	1,376,880	-0.386%
2025-07-16	46.5100	46.560000	46.445000	46.5412	+0.190%	29,708	-0.239%
2025-07-15	46.6000	46.626700	46.420000	46.4530	-0.208%	37,086	-0.050%
2025-07-14	46.5100	46.740000	46.500000	46.5500	-0.061%	43,187	-0.258%
2025-07-11	46.5300	46.579900	46.500000	46.5784	-0.111%	18,888	-0.319%
2025-07-10	46.6500	46.660000	46.575000	46.6301	-0.064%	18,814	-0.429%
2025-07-09	46.5600	46.730000	46.560000	46.6600	+0.150%	26,478	-0.493%
2025-07-08	46.6000	46.679000	46.533300	46.5900	-0.129%	15,680	-0.343%
2025-07-07	46.7500	46.775000	46.630000	46.6500	-0.342%	22,628	-0.472%
2025-07-03	46.7400	46.840000	46.740000	46.8100	+0.043%	11,962	-0.812%
2025-07-02	46.6700	46.810000	46.650000	46.7900	+0.113%	25,563	-0.769%
2025-07-01	46.7300	46.820000	46.700100	46.7370	-0.560%	23,403	-0.657%
2025-06-30	46.9500	47.020000	46.910100	47.0000	+0.299%	22,106	-1.213%
2025-06-27	46.8600	46.950000	46.850000	46.8600	-0.015%	39,248	-0.918%
2025-06-26	46.7700	46.869900	46.770000	46.8670	+0.229%	13,805	-0.932%
2025-06-25	46.7600	46.800000	46.704600	46.7600	+0.064%	10,228	-0.706%
2025-06-24	46.6200	46.770000	46.620000	46.7300	+0.257%	34,577	-0.642%
2025-06-23	46.5500	46.640000	46.530000	46.6100	+0.118%	61,568	-0.386%
2025-06-20	46.5800	46.580000	46.470000	46.5550	+0.280%	41,918	-0.268%
2025-06-18	46.4000	46.490000	46.383400	46.4250	+0.112%	12,398	+0.011%
2025-06-17	46.4000	46.419900	46.340600	46.3730	-0.095%	7,735	+0.123%
2025-06-16	46.4000	46.459300	46.330100	46.4170	+0.147%	13,915	+0.028%
2025-06-13	46.3900	46.410000	46.330000	46.3490	-0.263%	17,334	+0.175%
2025-06-12	46.4000	46.710000	46.400000	46.4710	+0.131%	24,054	-0.088%
2025-06-11	46.5000	46.540000	46.410000	46.4100	-0.022%	15,918	+0.043%
2025-06-10	46.3800	46.450000	46.330000	46.4200	+0.238%	17,534	+0.022%
2025-06-09	46.2900	46.360000	46.280000	46.3100	+0.071%	30,070	+0.259%
2025-06-06	46.3400	46.340000	46.250000	46.2770	-0.093%	25,265	+0.331%
2025-06-05	46.3700	46.370000	46.302000	46.3200	-0.065%	29,524	+0.237%
2025-06-04	46.2600	46.390000	46.250000	46.3500	+0.281%	23,206	+0.173%
2025-06-03	46.1700	46.278600	46.150000	46.2200	+0.173%	30,082	+0.454%
2025-06-02	46.1000	46.150000	46.062700	46.1400	-0.453%	40,445	+0.629%
2025-05-30	46.3100	46.390000	46.270000	46.3500	+0.086%	24,533	+0.173%
2025-05-29	46.3900	46.390000	46.290000	46.3100	+0.043%	87,327	+0.259%
2025-05-28	46.3200	46.320000	46.220000	46.2900	-0.022%	48,101	+0.302%
2025-05-27	46.2300	46.320000	46.180000	46.3000	+0.608%	80,317	+0.281%
2025-05-23	45.9600	46.060000	45.910000	46.0200	+0.022%	31,339	+0.891%
2025-05-22	45.9400	46.070000	45.920000	46.0100	+0.152%	28,573	+0.913%
2025-05-21	46.0900	46.180000	45.940000	45.9400	-0.670%	14,659	+1.067%
2025-05-20	46.1900	46.259900	46.170000	46.2500	+0.043%	13,118	+0.389%
2025-05-19	46.0900	46.255000	46.090000	46.2300	+0.065%	11,894	+0.433%
2025-05-16	46.1900	46.300000	46.190000	46.2000	+0.239%	20,607	+0.498%
2025-05-15	46.0600	46.230000	46.060000	46.0900	+0.196%	31,556	+0.738%
2025-05-14	46.1700	46.229900	46.000000	46.0000	-0.454%	19,671	+0.935%
2025-05-13	46.2300	46.272800	46.170000	46.2100	+0.173%	10,292	+0.476%
2025-05-12	46.1400	46.200000	46.030400	46.1300	+0.787%	18,665	+0.650%
2025-05-09	45.8800	45.880000	45.750000	45.7700	+0.022%	6,700	+1.442%
2025-05-08	45.8600	45.919500	45.760000	45.7600	-0.029%	8,317	+1.464%
2025-05-07	45.8300	45.869900	45.740000	45.7731	+0.085%	38,128	+1.435%
2025-05-06	45.7400	45.780000	45.640000	45.7344	-0.111%	16,561	+1.521%
2025-05-05	45.7600	45.837200	45.720000	45.7854	-0.076%	28,095	+1.408%
2025-05-02	45.7900	45.830000	45.735000	45.8200	+0.318%	10,640	+1.331%
2025-05-01	45.7400	45.778800	45.660000	45.6748	-0.707%	10,711	+1.653%
2025-04-30	46.0800	46.080000	45.920000	46.0000	-0.411%	31,925	+0.935%
2025-04-29	46.0200	46.209900	46.020000	46.1900	+0.348%	14,644	+0.520%
2025-04-28	46.1000	46.130000	45.920000	46.0300	-0.109%	141,797	+0.869%
2025-04-25	45.9800	46.160000	45.961700	46.0800	+0.261%	7,400	+0.760%
2025-04-24	45.8000	46.020000	45.730000	45.9600	+0.767%	112,404	+1.023%
2025-04-23	45.9100	46.050000	45.570000	45.6100	+0.198%	55,447	+1.798%
2025-04-22	45.4900	45.610000	45.440000	45.5200	+0.663%	15,336	+1.999%
2025-04-21	45.5000	45.500000	45.190000	45.2200	-0.724%	30,131	+2.676%
2025-04-17	45.5300	45.590000	45.391000	45.5500	+0.463%	20,435	+1.932%
2025-04-16	45.3700	45.490000	45.160000	45.3400	-0.086%	6,085,145	+2.404%
2025-04-15	45.3602	45.480000	45.360000	45.3788	+0.056%	9,208	+2.317%
2025-04-14	45.4600	45.460000	45.180000	45.3532	+0.609%	121,991	+2.374%
2025-04-11	44.7400	45.194200	44.610000	45.0787	+0.250%	15,432	+2.998%
2025-04-10	45.3100	45.339900	44.580000	44.9663	-1.812%	14,682	+3.255%
2025-04-09	44.1800	45.800000	44.010000	45.7959	+2.985%	201,938	+1.385%
2025-04-08	45.5000	45.500000	44.350000	44.4685	-0.562%	125,306	+4.411%
2025-04-07	44.1200	46.880000	42.720000	44.7200	-0.829%	73,981	+3.824%
2025-04-04	45.1500	45.480000	45.010000	45.0940	-1.531%	64,771	+2.963%
2025-04-03	45.9900	45.990000	45.660000	45.7950	-0.833%	58,253	+1.387%
2025-04-02	46.0400	46.250000	46.040000	46.1799	+0.141%	18,530	+0.542%
2025-04-01	46.0000	46.142600	45.980100	46.1150	-0.206%	6,633	+0.683%
2025-03-31	46.1400	46.260000	46.041000	46.2100	-0.065%	18,598	+0.476%
2025-03-28	46.2900	46.410000	46.160000	46.2400	-0.043%	28,600	+0.411%
2025-03-27	46.2600	46.330000	46.225400	46.2600	-0.086%	19,587	+0.367%
2025-03-26	46.4900	46.540000	46.300000	46.3000	-0.452%	14,405	+0.281%
2025-03-25	46.5000	46.600000	46.500000	46.5100	+0.021%	18,760	-0.172%
2025-03-24	46.5400	46.560000	46.480100	46.5001	+0.108%	12,144	-0.151%
2025-03-21	46.4000	46.550000	46.371500	46.4500	+0.022%	21,167	-0.043%
2025-03-20	46.5000	46.605000	46.425000	46.4400	-0.162%	9,222	-0.022%
2025-03-19	46.2700	46.539300	46.260100	46.5155	+0.509%	10,730	-0.184%
2025-03-18	46.2800	46.280000	46.200000	46.2800	-0.036%	9,067	+0.324%
2025-03-17	46.2200	46.340000	46.180000	46.2966	+0.209%	13,330	+0.288%
2025-03-14	46.1401	46.240000	46.140000	46.2000	+0.328%	12,149	+0.498%
2025-03-13	46.2200	46.220000	45.970100	46.0490	-0.404%	21,005	+0.827%
2025-03-12	46.3000	46.310000	46.200000	46.2357	+0.012%	16,907	+0.420%
2025-03-11	46.3000	46.320000	46.160000	46.2300	-0.216%	30,642	+0.433%
2025-03-10	46.3800	46.390000	46.220000	46.3300	-0.515%	15,219	+0.216%
2025-03-07	46.3900	46.570000	46.370000	46.5700	+0.453%	21,018	-0.301%
2025-03-06	46.3700	46.427300	46.344300	46.3600	-0.194%	38,015	+0.151%
2025-03-05	46.5100	46.615700	46.410000	46.4500	-0.108%	61,196	-0.043%
2025-03-04	46.3800	46.529900	46.370000	46.5000	+0.022%	13,036	-0.151%
2025-03-03	46.4700	46.630000	46.440600	46.4900	-0.660%	18,221	-0.129%
2025-02-28	46.6900	46.798700	46.590000	46.7987	+0.447%	28,778	-0.788%
2025-02-27	46.6900	46.719600	46.575000	46.5905	-0.275%	12,769	-0.344%
2025-02-26	46.6500	46.730000	46.650000	46.7190	+0.041%	28,793	-0.619%
2025-02-25	46.6101	46.700000	46.610100	46.7000	+0.301%	12,971	-0.578%
2025-02-24	46.5000	46.650000	46.483300	46.5600	+0.123%	22,163	-0.279%
2025-02-21	46.5300	46.680000	46.500100	46.5028	-0.187%	21,117	-0.157%
2025-02-20	46.4970	46.639900	46.470100	46.5900	+0.157%	17,805	-0.343%
2025-02-19	46.4600	46.530000	46.440000	46.5171	+0.080%	8,562	-0.187%
2025-02-18	46.7800	46.780000	46.480000	46.4800	-0.204%	19,812	-0.108%
2025-02-14	46.5300	46.650000	46.530000	46.5749	+0.183%	11,805	-0.311%
2025-02-13	46.3722	46.505000	46.360000	46.4900	+0.302%	12,878	-0.129%
2025-02-12	46.5200	46.520000	46.250000	46.3500	-0.215%	21,721	+0.173%
2025-02-11	46.4100	46.540000	46.370100	46.4500	-0.108%	19,591	-0.043%
2025-02-10	46.5400	46.540000	46.446200	46.5000	-0.022%	19,796	-0.151%
2025-02-07	46.4700	46.510000	46.360000	46.5100	+0.011%	30,128	-0.172%
2025-02-06	46.5800	46.600000	46.505000	46.5050	-0.225%	13,029	-0.161%
2025-02-05	46.4600	46.670000	46.460000	46.6100	+0.280%	15,173	-0.386%

.dark-mode .lRCMbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRCMbZ{ color: #333333; background-color: white; border: 2px solid #333333; }HYBBiShares BB Rated Corporate Bond ETFstock NYSE ETF

HYBB
iShares BB Rated Corporate Bond ETF
stock NYSE ETF