Singapore markets closed

Bondbloxx BBB Rated 5-10 Year Corporate Bond ETF (BBBI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
49.45+0.29 (+0.59%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202449.4649.4849.4449.4549.453,001
02 May 202449.1549.1649.1549.1649.16900
01 May 202448.8448.8948.7548.8748.877,100
01 May 20240.21 Dividend
30 Apr 202448.9748.9848.9048.9048.691,500
29 Apr 202449.0949.1349.0549.0948.881,800
26 Apr 202448.9849.0148.9548.9648.754,600
25 Apr 202448.6348.8048.6348.8048.59500
24 Apr 202448.8748.9248.8748.9248.711,800
23 Apr 202449.0349.0649.0349.0648.85400
22 Apr 202448.8248.9448.8248.9348.721,200
19 Apr 202448.8848.8848.8348.8348.62900
18 Apr 202448.8548.8548.7948.7948.581,200
17 Apr 202448.8448.9248.8448.9248.70400
16 Apr 202448.6848.6848.6848.6848.47100
15 Apr 202448.9948.9948.8048.8048.593,800
12 Apr 202449.2749.2849.2049.2048.996,800
11 Apr 202449.1449.1549.1249.1548.941,000
10 Apr 202449.1949.1949.1949.1948.97100
09 Apr 202449.7749.7749.7749.7749.56100
08 Apr 202449.6149.6149.6149.6149.39100
05 Apr 202449.6649.6949.6649.6649.45800
04 Apr 202449.7449.8249.7449.8249.60200
03 Apr 202449.7549.7549.7549.7549.54100
02 Apr 202449.6049.7049.6049.7049.48200
01 Apr 202449.7749.7749.7549.7549.54600
01 Apr 20240.189 Dividend
28 Mar 202450.3050.3050.3050.3049.89100
27 Mar 202450.2050.3150.2050.3149.912,100
26 Mar 202450.0850.0850.0650.0649.66200
25 Mar 202450.1050.1050.1050.1049.69-
22 Mar 202450.2250.2250.2250.2249.82-
21 Mar 202450.0850.0850.0850.0849.67-
20 Mar 202450.0250.0250.0250.0249.61200
19 Mar 202449.9049.9049.9049.9049.50100
18 Mar 202449.6049.7649.5149.7649.366,200
15 Mar 202449.8549.8549.8149.8149.41500
14 Mar 202449.8849.8849.8149.8149.41300
13 Mar 202450.1250.1250.1250.1249.72100
12 Mar 202450.1350.1350.1350.1349.73100
11 Mar 202450.2550.2550.2550.2549.85-
08 Mar 202450.2850.2850.2850.2849.88100
07 Mar 202450.2150.2150.2150.2149.81100
06 Mar 202450.1150.1150.0550.0549.658,000
05 Mar 202449.9949.9949.9649.9849.58400
04 Mar 202449.7949.7949.7949.7949.39-
01 Mar 202449.8049.8849.8049.8849.48100
01 Mar 20240.255 Dividend
29 Feb 202449.8749.8749.8749.8749.22100
28 Feb 202449.8049.8049.8049.8049.15-
27 Feb 202449.8149.8149.8149.8149.15-
26 Feb 202449.8249.8249.8249.8249.17100
23 Feb 202449.9749.9749.9749.9749.31100
22 Feb 202449.8849.8849.8849.8849.23-
21 Feb 202449.9049.9049.8749.8749.221,500
20 Feb 202449.9649.9749.9549.9549.292,800
16 Feb 202449.8049.8049.8049.8049.15100
15 Feb 202449.9949.9949.9949.9949.33200
14 Feb 202449.8249.8249.8249.8249.17100
13 Feb 202449.7449.7449.6649.6649.01500
12 Feb 202450.0350.0750.0350.0749.41200
09 Feb 202450.0250.0250.0050.0049.35300
08 Feb 202450.1550.1550.0750.0749.41600
07 Feb 202450.2450.2650.2450.2649.60200
06 Feb 202450.1950.3450.1950.2949.63300
05 Feb 202450.1450.1450.0350.0549.393,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.