iShares iBonds 2029 Term High Yield and Income ETF (IBHI) Historical Stock Data
22.91 ↑0.11 (0.48%)
As of May 1, 2024, 2:18pm EST.
Historical Data
In the past 30 trading days, IBHI is down -0.13% a day on average. There have been 13 days where iShares iBonds 2029 Term High Yield and Income ETF closed green and 17 days where IBHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 22.77 | 22.91 | ↑$0.14 (0.61%) | 22.77 | 22.91 | 22.29K |
| 2024-05-01 | 22.74 | 22.80 | ↑$0.06 (0.26%) | 22.71 | 22.85 | 12.19K |
| 2024-04-30 | 22.92 | 22.82 | ↓$0.10 (-0.45%) | 22.82 | 22.92 | 3.69K |
| 2024-04-29 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.94 | 22.96 | 6.94K |
| 2024-04-26 | 22.90 | 22.89 | ↓$0.01 (-0.06%) | 22.89 | 22.92 | 2.23K |
| 2024-04-25 | 22.84 | 22.84 | ↓$0.00 (-0.02%) | 22.75 | 22.85 | 4.39K |
| 2024-04-24 | 22.88 | 22.90 | ↑$0.02 (0.09%) | 22.87 | 22.91 | 5.32K |
| 2024-04-23 | 22.86 | 22.94 | ↑$0.08 (0.35%) | 22.83 | 22.95 | 25.48K |
| 2024-04-22 | 22.78 | 22.82 | ↑$0.04 (0.18%) | 22.76 | 22.87 | 16.69K |
| 2024-04-19 | 22.74 | 22.73 | ↓$0.01 (-0.04%) | 22.70 | 22.77 | 2.53K |
| 2024-04-18 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.63 | 22.71 | 6.58K |
| 2024-04-17 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.72 | 4.22K |
| 2024-04-16 | 22.67 | 22.68 | ↑$0.01 (0.04%) | 22.67 | 22.73 | 3.82K |
| 2024-04-15 | 22.88 | 22.72 | ↓$0.16 (-0.70%) | 22.72 | 22.88 | 10.06K |
| 2024-04-12 | 22.86 | 22.89 | ↑$0.03 (0.13%) | 22.84 | 22.91 | 12.28K |
| 2024-04-11 | 22.94 | 22.86 | ↓$0.07 (-0.33%) | 22.86 | 22.94 | 14.04K |
| 2024-04-10 | 22.96 | 22.87 | ↓$0.09 (-0.39%) | 22.87 | 23.02 | 70.63K |
| 2024-04-09 | 23.08 | 23.12 | ↑$0.04 (0.17%) | 23.08 | 23.13 | 14.33K |
| 2024-04-08 | 23.06 | 23.05 | ↓$0.00 (-0.02%) | 23.05 | 23.12 | 5.74K |
| 2024-04-05 | 23.02 | 23.01 | ↓$0.01 (-0.04%) | 23.01 | 23.10 | 24.98K |
| 2024-04-04 | 23.14 | 23.03 | ↓$0.11 (-0.47%) | 23.03 | 23.15 | 4.81K |
| 2024-04-03 | 23.03 | 23.04 | ↑$0.01 (0.04%) | 23.03 | 23.10 | 6.04K |
| 2024-04-02 | 23.17 | 23.03 | ↓$0.14 (-0.60%) | 23.01 | 23.17 | 35.40K |
| 2024-04-01 | 23.31 | 23.10 | ↓$0.21 (-0.90%) | 23.10 | 23.31 | 180.07K |
| 2024-03-26 | 23.35 | 23.32 | ↓$0.03 (-0.13%) | 23.26 | 23.38 | 17.96K |
| 2024-03-25 | 23.36 | 23.30 | ↓$0.06 (-0.26%) | 23.20 | 23.36 | 7.35K |
| 2024-03-22 | 23.35 | 23.20 | ↓$0.15 (-0.64%) | 23.20 | 23.41 | 14.70K |
| 2024-03-21 | 23.44 | 23.23 | ↓$0.21 (-0.90%) | 23.20 | 23.45 | 20.91K |
| 2024-03-19 | 23.21 | 23.28 | ↑$0.07 (0.30%) | 23.13 | 23.33 | 16.91K |
| 2024-03-18 | 23.20 | 23.19 | ↓$0.01 (-0.04%) | 23.13 | 23.21 | 6.30K |
Create an account or log in to view more rows.
$IBHI added!
$IBHI no pain no gain
$IBHI we finna be at the top yo
$IBHI MACD turned bullish
$IBHI let’s go baby!
$IBHI Mindset is key
$IBHI BULLS ALPHA
BEARS BETA
$IBHI lfg!!! So much movement ! Buy n hodl!
$IBHI Rug pull soon?
$IBHI yes
keep going down
let's go
stop stalling