iShares iBonds 2025 Term High Yield and Income ETF (IBHE) Historical Stock Data
23.32 ↑0.02 (0.09%)
As of April 26, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, IBHE is up 0.01% a day on average. There have been 15 days where iShares iBonds 2025 Term High Yield and Income ETF closed green and 15 days where IBHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.34 | 23.32 | ↓$0.02 (-0.09%) | 23.30 | 23.34 | 58.74K |
| 2024-04-25 | 23.28 | 23.30 | ↑$0.02 (0.09%) | 23.21 | 23.32 | 59.76K |
| 2024-04-24 | 23.33 | 23.29 | ↓$0.04 (-0.17%) | 23.25 | 23.33 | 141.27K |
| 2024-04-23 | 23.26 | 23.30 | ↑$0.04 (0.17%) | 23.26 | 23.34 | 141.11K |
| 2024-04-22 | 23.28 | 23.31 | ↑$0.03 (0.13%) | 23.24 | 23.31 | 194.41K |
| 2024-04-19 | 23.25 | 23.25 | ↓$0.00 (-0.02%) | 23.22 | 23.27 | 118.16K |
| 2024-04-18 | 23.19 | 23.24 | ↑$0.05 (0.22%) | 23.19 | 23.24 | 236.18K |
| 2024-04-17 | 23.23 | 23.22 | ↓$0.02 (-0.06%) | 23.21 | 23.27 | 428.16K |
| 2024-04-16 | 23.21 | 23.21 | ↓$0.01 (-0.02%) | 23.17 | 23.24 | 173.60K |
| 2024-04-15 | 23.22 | 23.20 | ↓$0.02 (-0.09%) | 23.16 | 23.24 | 76.68K |
| 2024-04-12 | 23.20 | 23.25 | ↑$0.05 (0.22%) | 23.20 | 23.25 | 280.45K |
| 2024-04-11 | 23.25 | 23.23 | ↓$0.02 (-0.09%) | 23.20 | 23.28 | 108.83K |
| 2024-04-10 | 23.21 | 23.22 | ↑$0.01 (0.04%) | 23.18 | 23.26 | 156.58K |
| 2024-04-09 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.27 | 23.32 | 333.43K |
| 2024-04-08 | 23.22 | 23.26 | ↑$0.04 (0.17%) | 23.22 | 23.28 | 172.15K |
| 2024-04-05 | 23.26 | 23.23 | ↓$0.03 (-0.13%) | 23.22 | 23.30 | 119.39K |
| 2024-04-04 | 23.28 | 23.23 | ↓$0.05 (-0.21%) | 23.21 | 23.31 | 110.85K |
| 2024-04-03 | 23.27 | 23.26 | ↓$0.01 (-0.04%) | 23.20 | 23.28 | 148.65K |
| 2024-04-02 | 23.20 | 23.23 | ↑$0.03 (0.13%) | 23.20 | 23.28 | 167.82K |
| 2024-04-01 | 23.28 | 23.23 | ↓$0.05 (-0.21%) | 23.22 | 23.29 | 153.81K |
| 2024-03-28 | 23.36 | 23.38 | ↑$0.02 (0.09%) | 23.36 | 23.42 | 182.46K |
| 2024-03-27 | 23.32 | 23.40 | ↑$0.08 (0.34%) | 23.32 | 23.41 | 138.09K |
| 2024-03-26 | 23.37 | 23.35 | ↓$0.02 (-0.09%) | 23.34 | 23.45 | 109.12K |
| 2024-03-25 | 23.38 | 23.39 | ↑$0.01 (0.04%) | 23.35 | 23.46 | 128.23K |
| 2024-03-22 | 23.45 | 23.38 | ↓$0.07 (-0.30%) | 23.36 | 23.48 | 114.13K |
| 2024-03-21 | 23.39 | 23.41 | ↑$0.02 (0.09%) | 23.35 | 23.45 | 116.46K |
| 2024-03-20 | 23.41 | 23.43 | ↑$0.02 (0.09%) | 23.33 | 23.44 | 77K |
| 2024-03-19 | 23.37 | 23.39 | ↑$0.02 (0.09%) | 23.33 | 23.42 | 137.32K |
| 2024-03-18 | 23.38 | 23.36 | ↓$0.02 (-0.09%) | 23.30 | 23.39 | 169.77K |
| 2024-03-15 | 23.34 | 23.33 | ↓$0.01 (-0.04%) | 23.26 | 23.39 | 100.23K |
Create an account or log in to view more rows.
$IBHE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IBHE fuck all u greedy bulls
$IBHE Buying more
$IBHE Algorithms are playing games
$IBHE come on bulls we can do it
don’t let bears win
$IBHE let’s ride
$IBHE Move up
let's buy
$IBHE doesn’t look good for Monday.
$IBHE it's just a matter of time and patience...
$IBHE Going up