iShares iBonds 2026 Term High Yield and Income ETF (IBHF) Historical Stock Data
22.86 ↑0.03 (0.13%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IBHF is down -0.05% a day on average. There have been 13 days where iShares iBonds 2026 Term High Yield and Income ETF closed green and 17 days where IBHF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 22.91 | 22.86 | ↓$0.05 (-0.22%) | 22.83 | 22.91 | 173.89K |
2024-05-02 | 22.85 | 22.83 | ↓$0.02 (-0.09%) | 22.74 | 22.85 | 219.57K |
2024-05-01 | 22.70 | 22.73 | ↑$0.03 (0.13%) | 22.67 | 22.79 | 141.23K |
2024-04-30 | 22.92 | 22.81 | ↓$0.11 (-0.48%) | 22.80 | 22.92 | 126.42K |
2024-04-29 | 22.88 | 22.92 | ↑$0.04 (0.17%) | 22.86 | 22.91 | 163.39K |
2024-04-26 | 22.85 | 22.84 | ↓$0.01 (-0.04%) | 22.82 | 22.86 | 57.35K |
2024-04-25 | 22.80 | 22.82 | ↑$0.02 (0.09%) | 22.73 | 22.83 | 66.77K |
2024-04-24 | 22.88 | 22.84 | ↓$0.04 (-0.17%) | 22.79 | 22.88 | 114.84K |
2024-04-23 | 22.77 | 22.85 | ↑$0.08 (0.35%) | 22.77 | 22.87 | 61.96K |
2024-04-19 | 22.68 | 22.72 | ↑$0.04 (0.18%) | 22.68 | 22.74 | 52K |
2024-04-18 | 22.73 | 22.72 | ↓$0.01 (-0.04%) | 22.68 | 22.73 | 60.36K |
2024-04-17 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.69 | 22.73 | 229.88K |
2024-04-15 | 22.75 | 22.69 | ↓$0.06 (-0.26%) | 22.68 | 22.79 | 174.99K |
2024-04-12 | 22.81 | 22.78 | ↓$0.03 (-0.13%) | 22.75 | 22.81 | 205.79K |
2024-04-11 | 22.82 | 22.77 | ↓$0.05 (-0.22%) | 22.74 | 22.82 | 53.20K |
2024-04-10 | 22.87 | 22.78 | ↓$0.09 (-0.39%) | 22.76 | 22.87 | 134.72K |
2024-04-09 | 22.84 | 22.91 | ↑$0.07 (0.31%) | 22.84 | 22.92 | 88.03K |
2024-04-08 | 22.87 | 22.88 | ↑$0.01 (0.04%) | 22.82 | 22.89 | 118.14K |
2024-04-05 | 22.86 | 22.85 | ↓$0.01 (-0.04%) | 22.83 | 22.86 | 87.85K |
2024-04-04 | 22.88 | 22.83 | ↓$0.05 (-0.22%) | 22.81 | 22.90 | 60.14K |
2024-04-03 | 22.80 | 22.85 | ↑$0.05 (0.22%) | 22.78 | 22.87 | 81.57K |
2024-04-02 | 22.87 | 22.85 | ↓$0.02 (-0.09%) | 22.81 | 22.87 | 220.02K |
2024-04-01 | 22.94 | 22.86 | ↓$0.08 (-0.35%) | 22.81 | 22.96 | 202.25K |
2024-03-28 | 23.07 | 23.06 | ↓$0.01 (-0.04%) | 23.03 | 23.08 | 79.84K |
2024-03-27 | 22.98 | 23.05 | ↑$0.07 (0.30%) | 22.96 | 23.05 | 0.99M |
2024-03-26 | 23.05 | 22.95 | ↓$0.10 (-0.43%) | 22.95 | 23.05 | 87.61K |
2024-03-25 | 23.01 | 23.02 | ↑$0.01 (0.04%) | 23.00 | 23.05 | 75.11K |
2024-03-22 | 23.12 | 23.04 | ↓$0.08 (-0.35%) | 23.04 | 23.12 | 66.19K |
2024-03-21 | 23.04 | 23.06 | ↑$0.02 (0.09%) | 23.04 | 23.13 | 85.53K |
2024-03-20 | 23.03 | 23.08 | ↑$0.05 (0.22%) | 22.98 | 23.13 | 59.57K |
Create an account or log in to view more rows.
$IBHF said y’all dumb af
$IBHF coming now
$IBHF let’s buy NOW!!!
$IBHF I do it for the thrills!
$IBHF oh my!
$IBHF what happens?
$IBHF it's just a matter of time and patience...
$IBHF LFFGG
$IBHF f this stock
$IBHF like if you’re buying Monday!! Let’s Go!!