MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYBB — iShares BB Rated Corporate Bond ETF
NYSE ArcaiShares BB Rated Corporate Bond ETF
$44.85
+0.02(+0.04%)
- O
- 45.06
- H
- 45.06
- L
- 44.82
- V
- 17.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.85
Period Return-1.47%
Period High$47.51
Period Low$44.61
Avg Daily Volume73.0K
Total Trading Days365
HYBB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.06 | $45.06 | $44.82 | $44.85 | +$0.02 | +0.04% | 17,009 | $44.89 | $44.82 $45.06 |
| Oct 1, 2026 | $44.75 | $44.83 | $44.61 | $44.83 | $-0.23 | -0.51% | 18,877 | $44.73 | $44.61 $44.83 |
| Sep 30, 2026 | $45.21 | $45.23 | $45.06 | $45.06 | $-0.04 | -0.09% | 13,368 | $45.15 | $45.06 $45.23 |
| Sep 29, 2026 | $45.05 | $45.19 | $45.00 | $45.10 | $-0.09 | -0.19% | 43,254 | $45.07 | $45.00 $45.19 |
| Sep 28, 2026 | $45.30 | $45.30 | $45.05 | $45.19 | $-0.29 | -0.63% | 18,404 | $45.17 | $45.05 $45.30 |
| Sep 25, 2026 | $45.53 | $45.53 | $45.22 | $45.47 | +$0.04 | +0.08% | 23,850 | $45.38 | $45.22 $45.53 |
| Sep 24, 2026 | $45.55 | $45.59 | $45.43 | $45.44 | $-0.16 | -0.34% | 15,667 | $45.50 | $45.43 $45.59 |
| Sep 23, 2026 | $45.86 | $45.86 | $45.57 | $45.59 | $-0.32 | -0.69% | 20,729 | $45.66 | $45.57 $45.86 |
| Sep 22, 2026 | $45.96 | $45.96 | $45.87 | $45.91 | +$0.02 | +0.05% | 8,978 | $45.90 | $45.87 $45.96 |
| Sep 21, 2026 | $45.96 | $45.96 | $45.88 | $45.89 | $-0.01 | -0.01% | 28,014 | $45.92 | $45.88 $45.96 |
| Sep 18, 2026 | $45.96 | $45.96 | $45.84 | $45.89 | $-0.04 | -0.09% | 10,547 | $45.90 | $45.84 $45.96 |
| Sep 17, 2026 | $45.95 | $45.98 | $45.76 | $45.93 | +$0.08 | +0.18% | 16,256 | $45.93 | $45.76 $45.98 |
| Sep 16, 2026 | $45.86 | $45.98 | $45.80 | $45.85 | +$0.04 | +0.08% | 32,341 | $45.93 | $45.80 $45.98 |
| Sep 15, 2026 | $45.89 | $45.89 | $45.81 | $45.81 | $-0.08 | -0.17% | 6,739 | $45.86 | $45.81 $45.89 |
| Sep 14, 2026 | $45.89 | $45.95 | $45.84 | $45.89 | $-0.06 | -0.12% | 13,024 | $45.91 | $45.84 $45.95 |
| Sep 11, 2026 | $46.06 | $46.06 | $45.95 | $45.95 | $-0.03 | -0.05% | 13,771 | $46.03 | $45.95 $46.06 |
| Sep 10, 2026 | $46.08 | $46.08 | $45.97 | $45.97 | $-0.20 | -0.43% | 12,334 | $46.01 | $45.97 $46.08 |
| Sep 9, 2026 | $46.24 | $46.24 | $46.16 | $46.17 | $-0.05 | -0.11% | 14,172 | $46.18 | $46.16 $46.24 |
| Sep 8, 2026 | $46.30 | $46.30 | $46.22 | $46.22 | $-0.07 | -0.16% | 16,809 | $46.25 | $46.22 $46.30 |
| Sep 4, 2026 | $46.26 | $46.46 | $46.26 | $46.30 | $-0.00 | +0.00% | 19,373 | $46.29 | $46.26 $46.46 |
| Sep 3, 2026 | $46.30 | $46.33 | $46.27 | $46.30 | +$0.04 | +0.09% | 8,526 | $46.31 | $46.27 $46.33 |
| Sep 2, 2026 | $46.23 | $46.30 | $46.23 | $46.26 | $-0.03 | -0.05% | 20,870 | $46.25 | $46.23 $46.30 |
| Sep 1, 2026 | $46.31 | $46.32 | $46.22 | $46.28 | $-0.40 | -0.86% | 18,369 | $46.27 | $46.22 $46.32 |
| Aug 31, 2026 | $46.55 | $46.68 | $46.51 | $46.68 | +$0.10 | +0.21% | 34,043 | $46.59 | $46.51 $46.68 |
| Aug 28, 2026 | $46.67 | $46.69 | $46.57 | $46.58 | $-0.08 | -0.17% | 10,409 | $46.62 | $46.57 $46.69 |
| Aug 27, 2026 | $46.68 | $46.71 | $46.64 | $46.66 | +$0.00 | +0.00% | 40,245 | $46.67 | $46.64 $46.71 |
| Aug 26, 2026 | $46.65 | $46.68 | $46.63 | $46.66 | $-0.02 | -0.04% | 16,016 | $46.65 | $46.63 $46.68 |
| Aug 25, 2026 | $46.62 | $46.70 | $46.60 | $46.68 | +$0.10 | +0.21% | 19,315 | $46.65 | $46.60 $46.70 |
| Aug 24, 2026 | $46.50 | $46.59 | $46.50 | $46.58 | +$0.05 | +0.11% | 12,437 | $46.54 | $46.50 $46.59 |
| Aug 21, 2026 | $46.55 | $46.56 | $46.51 | $46.53 | $-0.01 | -0.02% | 14,802 | $46.53 | $46.51 $46.56 |