iShares iBonds 2024 Term High Yield and Income ETF (IBHD) Historical Stock Data
23.19 ↑0.01 (0.04%)
As of May 7, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, IBHD is down -0.03% a day on average. There have been 15 days where iShares iBonds 2024 Term High Yield and Income ETF closed green and 15 days where IBHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.20 | 23.19 | ↓$0.01 (-0.04%) | 23.18 | 23.21 | 538.75K |
| 2024-05-06 | 23.16 | 23.18 | ↑$0.02 (0.09%) | 23.16 | 23.20 | 348.94K |
| 2024-05-03 | 23.20 | 23.18 | ↓$0.02 (-0.09%) | 23.17 | 23.20 | 74.81K |
| 2024-05-02 | 23.18 | 23.17 | ↓$0.02 (-0.06%) | 23.15 | 23.18 | 119.04K |
| 2024-05-01 | 23.16 | 23.14 | ↓$0.02 (-0.09%) | 23.14 | 23.16 | 114.73K |
| 2024-04-30 | 23.25 | 23.25 | ↑$0.00 (0.00%) | 23.24 | 23.27 | 155.43K |
| 2024-04-29 | 23.29 | 23.24 | ↓$0.05 (-0.21%) | 23.24 | 23.29 | 136.26K |
| 2024-04-26 | 23.24 | 23.26 | ↑$0.02 (0.09%) | 23.24 | 23.27 | 109.25K |
| 2024-04-25 | 23.28 | 23.26 | ↓$0.02 (-0.09%) | 23.23 | 23.28 | 47.91K |
| 2024-04-24 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.25 | 23.27 | 83.04K |
| 2024-04-23 | 23.30 | 23.27 | ↓$0.03 (-0.13%) | 23.25 | 23.30 | 249.21K |
| 2024-04-22 | 23.25 | 23.26 | ↑$0.01 (0.04%) | 23.21 | 23.26 | 390.43K |
| 2024-04-19 | 23.23 | 23.24 | ↑$0.01 (0.04%) | 23.23 | 23.25 | 60.30K |
| 2024-04-18 | 23.19 | 23.19 | ↑$0.00 (0.00%) | 23.17 | 23.24 | 433.88K |
| 2024-04-17 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.20 | 23.25 | 281.20K |
| 2024-04-16 | 23.25 | 23.23 | ↓$0.02 (-0.09%) | 23.21 | 23.25 | 1.15M |
| 2024-04-15 | 23.24 | 23.22 | ↓$0.02 (-0.09%) | 23.20 | 23.24 | 351.98K |
| 2024-04-12 | 23.21 | 23.22 | ↑$0.01 (0.04%) | 23.20 | 23.22 | 94.07K |
| 2024-04-11 | 23.25 | 23.21 | ↓$0.04 (-0.17%) | 23.21 | 23.25 | 102.32K |
| 2024-04-10 | 23.21 | 23.22 | ↑$0.01 (0.04%) | 23.20 | 23.23 | 114.41K |
| 2024-04-09 | 23.18 | 23.23 | ↑$0.05 (0.22%) | 23.18 | 23.23 | 45.47K |
| 2024-04-08 | 23.25 | 23.22 | ↓$0.03 (-0.13%) | 23.20 | 23.25 | 99.19K |
| 2024-04-05 | 23.24 | 23.20 | ↓$0.04 (-0.17%) | 23.18 | 23.24 | 88.32K |
| 2024-04-04 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.22 | 83.97K |
| 2024-04-03 | 23.16 | 23.20 | ↑$0.04 (0.17%) | 23.15 | 23.20 | 126.51K |
| 2024-04-02 | 23.18 | 23.19 | ↑$0.01 (0.04%) | 23.17 | 23.20 | 78.84K |
| 2024-04-01 | 23.19 | 23.18 | ↓$0.01 (-0.04%) | 23.18 | 23.21 | 149.73K |
| 2024-03-28 | 23.31 | 23.32 | ↑$0.01 (0.02%) | 23.31 | 23.32 | 88.74K |
| 2024-03-27 | 23.32 | 23.30 | ↓$0.02 (-0.09%) | 23.30 | 23.32 | 86.62K |
| 2024-03-26 | 23.31 | 23.29 | ↓$0.02 (-0.09%) | 23.27 | 23.31 | 50.63K |
Create an account or log in to view more rows.
$IBHD I warned everyone this company sucks
$IBHD I love this stonk!
$IBHD GET IN mofos!!!
$IBHD Growth/Value
$IBHD we need to get moving
$IBHD good place to average up
$IBHD Nothing but time to wait
$IBHD almost go time
$IBHD LOL
$IBHD PT?