iShares iBonds 2022 Term High Yield and Income ETF (IBHB) Historical Stock Data
24.01 ↓0.05 (-0.21%)
As of December 15, 2022, 3:55pm EST.
Historical Data
In the past 30 trading days, IBHB is down -0.06% a day on average. There have been 11 days where iShares iBonds 2022 Term High Yield and Income ETF closed green and 19 days where IBHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 24.09 | 24.06 | ↓$0.03 (-0.12%) | 24.00 | 24.10 | 16.89K |
| 2022-12-13 | 24.11 | 24.06 | ↓$0.05 (-0.21%) | 24.00 | 24.11 | 18.94K |
| 2022-12-09 | 24.08 | 24.04 | ↓$0.04 (-0.17%) | 24.00 | 24.08 | 8.41K |
| 2022-12-08 | 24.08 | 24.05 | ↓$0.03 (-0.12%) | 24.01 | 24.08 | 7.19K |
| 2022-12-05 | 24.04 | 24.01 | ↓$0.03 (-0.14%) | 23.94 | 24.05 | 34.37K |
| 2022-12-02 | 24.05 | 24.03 | ↓$0.02 (-0.08%) | 24.02 | 24.08 | 11.75K |
| 2022-11-14 | 24.02 | 24.03 | ↑$0.01 (0.04%) | 24.02 | 24.04 | 14.10K |
| 2022-11-04 | 24.00 | 24.03 | ↑$0.03 (0.13%) | 24.00 | 24.03 | 5.73K |
| 2022-10-31 | 24.07 | 24.07 | ↑$0.00 (0.00%) | 24.06 | 24.08 | 8.07K |
| 2022-08-03 | 24.00 | 23.99 | ↓$0.01 (-0.03%) | 23.98 | 24.00 | 12.50K |
| 2022-08-02 | 24.06 | 24.00 | ↓$0.06 (-0.27%) | 23.98 | 24.06 | 68.39K |
| 2022-07-01 | 24.01 | 24.01 | ↓$0.01 (-0.02%) | 23.97 | 24.02 | 17K |
| 2022-06-03 | 24.00 | 24.02 | ↑$0.02 (0.08%) | 24.00 | 24.03 | 13.21K |
| 2022-06-02 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 24.01 | 24.03 | 11.11K |
| 2022-05-04 | 24.04 | 24.00 | ↓$0.04 (-0.17%) | 24.00 | 24.04 | 17.01K |
| 2022-05-03 | 24.08 | 24.03 | ↓$0.05 (-0.21%) | 23.97 | 24.34 | 57.26K |
| 2022-04-01 | 24.03 | 24.09 | ↑$0.05 (0.23%) | 24.00 | 24.09 | 12.16K |
| 2022-03-25 | 24.01 | 24.01 | ↑$0.00 (0.00%) | 24.01 | 24.04 | 83.90K |
| 2022-03-08 | 23.94 | 24.04 | ↑$0.10 (0.42%) | 23.94 | 24.04 | 4.70K |
| 2022-03-04 | 24.03 | 23.99 | ↓$0.04 (-0.15%) | 23.92 | 24.03 | 4.75K |
| 2022-03-03 | 24.07 | 23.94 | ↓$0.13 (-0.54%) | 23.94 | 24.07 | 6.66K |
| 2022-03-01 | 23.98 | 23.99 | ↑$0.01 (0.04%) | 23.95 | 23.98 | 6.51K |
| 2022-02-23 | 24.04 | 23.98 | ↓$0.06 (-0.25%) | 23.99 | 24.04 | 4.06K |
| 2022-02-10 | 24.00 | 23.95 | ↓$0.05 (-0.21%) | 23.99 | 24.03 | 16.43K |
| 2022-02-04 | 23.99 | 24.04 | ↑$0.05 (0.21%) | 23.93 | 24.06 | 10.50K |
| 2022-02-03 | 24.08 | 24.05 | ↓$0.03 (-0.12%) | 24.03 | 24.08 | 35.17K |
| 2022-02-02 | 24.09 | 24.07 | ↓$0.02 (-0.08%) | 24.04 | 24.09 | 7.94K |
| 2022-01-28 | 24.11 | 24.10 | ↓$0.01 (-0.04%) | 24.10 | 24.13 | 16.82K |
| 2022-01-27 | 24.01 | 24.01 | ↑$0.00 (0.00%) | 23.97 | 24.11 | 14.12K |
| 2022-01-12 | 24.14 | 24.12 | ↓$0.02 (-0.08%) | 24.12 | 24.17 | 11.26K |
Create an account or log in to view more rows.
$IBHB buying time
added
$IBHB Bull trap
$IBHB the catalyst we need !
$IBHB starting to gap up a little
$IBHB the FOMO will be epic
$IBHB The best investment you can make is an investment in yourself or another person
$IBHB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$IBHB love when bulls come out
$IBHB Another boring day I believe
$IBHB Chill out and chill some more. It's all temporary.