iShares iBonds 2023 Term High Yield and Income ETF (IBHC) Historical Stock Data
23.59 ↓0.02 (-0.08%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, IBHC is down -0.05% a day on average. There have been 14 days where iShares iBonds 2023 Term High Yield and Income ETF closed green and 16 days where IBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.62 | 23.59 | ↓$0.02 (-0.11%) | 23.59 | 23.62 | 94.53K |
| 2023-01-26 | 23.61 | 23.61 | ↑$0.00 (0.00%) | 23.56 | 23.67 | 200.19K |
| 2023-01-25 | 23.59 | 23.57 | ↓$0.02 (-0.08%) | 23.44 | 23.63 | 85.97K |
| 2023-01-24 | 23.63 | 23.56 | ↓$0.07 (-0.30%) | 23.55 | 23.64 | 33.66K |
| 2023-01-23 | 23.55 | 23.61 | ↑$0.05 (0.23%) | 23.50 | 23.68 | 87.69K |
| 2023-01-20 | 23.57 | 23.58 | ↑$0.01 (0.04%) | 23.50 | 23.61 | 62.34K |
| 2023-01-19 | 23.59 | 23.54 | ↓$0.05 (-0.21%) | 23.43 | 23.61 | 193.51K |
| 2023-01-18 | 23.57 | 23.54 | ↓$0.03 (-0.13%) | 23.54 | 23.74 | 75K |
| 2023-01-17 | 23.57 | 23.53 | ↓$0.04 (-0.17%) | 23.44 | 23.68 | 118.78K |
| 2023-01-13 | 23.57 | 23.62 | ↑$0.05 (0.21%) | 23.52 | 23.69 | 55.38K |
| 2023-01-12 | 23.56 | 23.58 | ↑$0.02 (0.06%) | 23.52 | 23.66 | 72.62K |
| 2023-01-11 | 23.55 | 23.53 | ↓$0.02 (-0.08%) | 23.50 | 23.59 | 77.45K |
| 2023-01-10 | 23.38 | 23.50 | ↑$0.12 (0.51%) | 23.38 | 23.56 | 88.26K |
| 2023-01-09 | 23.52 | 23.54 | ↑$0.02 (0.09%) | 23.52 | 23.56 | 19.90K |
| 2023-01-06 | 23.52 | 23.52 | ↑$0.00 (0.00%) | 23.50 | 23.53 | 30.21K |
| 2023-01-05 | 23.53 | 23.50 | ↓$0.02 (-0.11%) | 23.48 | 23.53 | 36.13K |
| 2023-01-03 | 23.47 | 23.46 | ↓$0.01 (-0.04%) | 23.45 | 23.49 | 25.38K |
| 2022-12-30 | 23.47 | 23.47 | ↑$0.00 (0.00%) | 23.44 | 23.52 | 277.79K |
| 2022-12-29 | 23.41 | 23.47 | ↑$0.05 (0.23%) | 23.41 | 23.49 | 34.27K |
| 2022-12-28 | 23.46 | 23.35 | ↓$0.11 (-0.47%) | 23.32 | 23.52 | 116.35K |
| 2022-12-23 | 23.53 | 23.48 | ↓$0.05 (-0.21%) | 23.42 | 23.53 | 77.81K |
| 2022-12-22 | 23.47 | 23.42 | ↓$0.05 (-0.21%) | 23.41 | 23.56 | 90.49K |
| 2022-12-20 | 23.40 | 23.40 | ↑$0.00 (0.00%) | 23.38 | 23.50 | 89.91K |
| 2022-12-19 | 23.43 | 23.40 | ↓$0.03 (-0.13%) | 23.39 | 23.49 | 27.08K |
| 2022-12-16 | 23.41 | 23.41 | ↓$0.00 (-0.02%) | 23.37 | 23.44 | 59.11K |
| 2022-12-14 | 23.62 | 23.48 | ↓$0.14 (-0.59%) | 23.34 | 23.62 | 50.81K |
| 2022-12-13 | 23.55 | 23.44 | ↓$0.11 (-0.47%) | 23.43 | 23.59 | 61.53K |
| 2022-12-09 | 23.46 | 23.49 | ↑$0.04 (0.15%) | 23.43 | 23.52 | 28.51K |
| 2022-12-08 | 23.43 | 23.45 | ↑$0.02 (0.09%) | 23.43 | 23.53 | 26.62K |
| 2022-12-05 | 23.39 | 23.42 | ↑$0.03 (0.13%) | 23.39 | 23.55 | 75.62K |
Create an account or log in to view more rows.
$IBHC Bears always win...
Bulls have to be forever bagholders....
$IBHC The United States stock market is going to crash.
$IBHC you wanna be a successful trader close your trades green
$IBHC Stair stepping nicely
$IBHC super bullish
$IBHC hot trash
$IBHC shaking weak hands that’s all
$IBHC Bears go home!
$IBHC how low can she go
$IBHC hint hint this is when you buy a few