iShares iBonds 2021 Term High Yield and Income ETF (IBHA) Historical Stock Data
24.19 ↑0.04 (0.17%)
As of November 29, 2021, 9:51am EST.
Historical Data
In the past 30 trading days, IBHA is up 0.03% a day on average. There have been 24 days where iShares iBonds 2021 Term High Yield and Income ETF closed green and 6 days where IBHA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.15 | 24.15 | 4 |
| 2021-11-24 | 24.10 | 24.16 | ↑$0.05 (0.23%) | 24.10 | 24.17 | 751 |
| 2021-11-23 | 24.11 | 24.13 | ↑$0.02 (0.08%) | 24.11 | 24.13 | 2.08K |
| 2021-11-19 | 24.16 | 24.15 | ↓$0.02 (-0.06%) | 24.15 | 24.19 | 13.76K |
| 2021-11-18 | 24.11 | 24.13 | ↑$0.02 (0.06%) | 24.11 | 24.13 | 12.54K |
| 2021-11-17 | 24.11 | 24.14 | ↑$0.03 (0.12%) | 24.11 | 24.14 | 188 |
| 2021-11-10 | 24.11 | 24.14 | ↑$0.03 (0.12%) | 24.11 | 24.15 | 3.46K |
| 2021-11-05 | 24.15 | 24.14 | ↓$0.01 (-0.04%) | 24.14 | 24.18 | 5.99K |
| 2021-11-03 | 24.13 | 24.13 | ↑$0.00 (0.00%) | 24.12 | 24.13 | 4.58K |
| 2021-10-29 | 24.17 | 24.18 | ↑$0.00 (0.02%) | 24.17 | 24.18 | 4.66K |
| 2021-10-28 | 24.11 | 24.14 | ↑$0.03 (0.12%) | 24.11 | 24.15 | 11K |
| 2021-10-26 | 24.11 | 24.13 | ↑$0.02 (0.08%) | 24.11 | 24.15 | 4.63K |
| 2021-10-15 | 24.18 | 24.18 | ↑$0.00 (0.00%) | 24.18 | 24.18 | 88 |
| 2021-10-14 | 24.18 | 24.18 | ↑$0.00 (0.00%) | 24.18 | 24.18 | 97 |
| 2021-10-13 | 24.17 | 24.17 | ↑$0.00 (0.00%) | 24.17 | 24.17 | 45 |
| 2021-08-09 | 24.07 | 24.12 | ↑$0.05 (0.21%) | 24.07 | 24.14 | 4.27K |
| 2021-08-06 | 24.08 | 24.12 | ↑$0.04 (0.17%) | 24.08 | 24.16 | 3.80K |
| 2021-08-05 | 24.14 | 24.11 | ↓$0.03 (-0.12%) | 24.07 | 24.14 | 4.09K |
| 2021-08-04 | 24.08 | 24.13 | ↑$0.05 (0.21%) | 24.08 | 24.15 | 1.27K |
| 2021-08-03 | 24.12 | 24.12 | ↑$0.00 (0.00%) | 24.08 | 24.12 | 5.47K |
| 2021-08-02 | 24.11 | 24.13 | ↑$0.02 (0.08%) | 24.11 | 24.13 | 0.97K |
| 2021-07-30 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.15 | 24.15 | 30 |
| 2021-07-29 | 24.14 | 24.14 | ↑$0.00 (0.00%) | 24.14 | 24.14 | 100 |
| 2021-07-28 | 24.14 | 24.14 | ↑$0.00 (0.02%) | 24.10 | 24.16 | 2.60K |
| 2021-07-27 | 24.14 | 24.14 | ↑$0.00 (0.00%) | 24.11 | 24.14 | 2K |
| 2021-07-26 | 24.19 | 24.14 | ↓$0.05 (-0.21%) | 24.14 | 24.19 | 1.17K |
| 2021-07-23 | 24.14 | 24.13 | ↓$0.01 (-0.02%) | 24.06 | 24.14 | 18.34K |
| 2021-07-22 | 24.15 | 24.16 | ↑$0.01 (0.04%) | 24.15 | 24.17 | 25.70K |
| 2021-07-21 | 24.14 | 24.14 | ↑$0.00 (0.00%) | 24.14 | 24.16 | 898 |
| 2021-07-20 | 24.15 | 24.13 | ↓$0.02 (-0.08%) | 24.11 | 24.17 | 6.40K |
Create an account or log in to view more rows.
$IBHA bag holders for life club
$IBHA the market is selling off
$IBHA you wanna be a successful trader close your trades green
$IBHA I already know
tomorrow the bulls going to say "next week" just like every week.
$IBHA It's coming
load 'em up.
$IBHA every dip gets bought up.
$IBHA Fake dip news.
$IBHA buy the fear
$IBHA i am trading for a better future!
$IBHA buying all the dips.