iShares iBonds 2024 Term High Yield and Income ETF (IBHD) Historical Stock Data
23.14 ↓0.04 (-0.19%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, IBHD is down -0.07% a day on average. There have been 13 days where iShares iBonds 2024 Term High Yield and Income ETF closed green and 17 days where IBHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.20 | 23.14 | ↓$0.06 (-0.28%) | 23.11 | 23.21 | 211.97K |
| 2023-01-26 | 23.18 | 23.18 | ↑$0.00 (0.00%) | 23.11 | 23.19 | 195.54K |
| 2023-01-25 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.08 | 23.20 | 60.27K |
| 2023-01-24 | 23.05 | 23.11 | ↑$0.06 (0.25%) | 23.03 | 23.12 | 145.65K |
| 2023-01-23 | 23.12 | 23.12 | ↓$0.01 (-0.02%) | 23.09 | 23.20 | 332.29K |
| 2023-01-20 | 23.09 | 23.08 | ↓$0.01 (-0.04%) | 23.05 | 23.11 | 77.61K |
| 2023-01-19 | 23.11 | 23.10 | ↓$0.02 (-0.06%) | 23.07 | 23.11 | 118.10K |
| 2023-01-18 | 23.18 | 23.11 | ↓$0.07 (-0.30%) | 23.07 | 23.27 | 174.54K |
| 2023-01-17 | 23.15 | 23.15 | ↑$0.00 (0.00%) | 23.08 | 23.19 | 85.66K |
| 2023-01-13 | 23.05 | 23.14 | ↑$0.09 (0.39%) | 23.05 | 23.15 | 62.63K |
| 2023-01-12 | 23.13 | 23.10 | ↓$0.03 (-0.13%) | 23.04 | 23.16 | 114.07K |
| 2023-01-11 | 23.09 | 23.12 | ↑$0.03 (0.13%) | 23.04 | 23.16 | 84.25K |
| 2023-01-10 | 23.08 | 23.03 | ↓$0.05 (-0.24%) | 23.01 | 23.08 | 85.02K |
| 2023-01-09 | 23.10 | 23.03 | ↓$0.07 (-0.30%) | 23.00 | 23.30 | 85.44K |
| 2023-01-06 | 22.97 | 23.09 | ↑$0.12 (0.52%) | 22.91 | 23.09 | 92.96K |
| 2023-01-05 | 22.87 | 22.85 | ↓$0.02 (-0.07%) | 22.80 | 22.94 | 244.59K |
| 2023-01-04 | 22.89 | 22.88 | ↓$0.01 (-0.04%) | 22.80 | 22.92 | 339.31K |
| 2022-12-30 | 22.69 | 22.71 | ↑$0.02 (0.09%) | 22.66 | 22.93 | 95.58K |
| 2022-12-29 | 22.50 | 22.69 | ↑$0.19 (0.84%) | 22.50 | 22.94 | 75.75K |
| 2022-12-28 | 22.69 | 22.47 | ↓$0.22 (-0.97%) | 22.47 | 22.76 | 107.02K |
| 2022-12-27 | 22.83 | 22.69 | ↓$0.15 (-0.64%) | 22.67 | 22.85 | 191.37K |
| 2022-12-23 | 22.78 | 22.75 | ↓$0.03 (-0.13%) | 22.73 | 22.85 | 57.83K |
| 2022-12-22 | 22.77 | 22.70 | ↓$0.07 (-0.31%) | 22.69 | 22.85 | 462.42K |
| 2022-12-21 | 22.79 | 22.74 | ↓$0.05 (-0.22%) | 22.78 | 22.87 | 77.56K |
| 2022-12-20 | 22.69 | 22.73 | ↑$0.04 (0.15%) | 22.68 | 22.73 | 109.38K |
| 2022-12-19 | 22.73 | 22.73 | ↑$0.00 (0.00%) | 22.68 | 22.78 | 414.47K |
| 2022-12-16 | 22.73 | 22.82 | ↑$0.09 (0.40%) | 22.69 | 22.88 | 118.72K |
| 2022-12-15 | 22.74 | 22.78 | ↑$0.04 (0.18%) | 22.71 | 22.78 | 68.88K |
| 2022-12-14 | 22.98 | 22.93 | ↓$0.05 (-0.22%) | 22.87 | 23.04 | 52.18K |
| 2022-12-13 | 23.21 | 22.96 | ↓$0.26 (-1.10%) | 22.90 | 23.23 | 277.81K |
Create an account or log in to view more rows.
$IBHD PT?
$IBHD starting to gap up a little
$IBHD buy
$IBHD bear trap
$IBHD I warned you all fairly you morons.
$IBHD get ready bears and bulls
$IBHD eyeing for a scalp
$IBHD when is the casino going to reopen. I want some money
$IBHD let’s gooooo
$IBHD Another boring day I believe