iShares iBonds 2025 Term High Yield and Income ETF (IBHE) Historical Stock Data
22.94 ↓0.12 (-0.52%)
As of February 3, 2023, 3:05pm EST.
Historical Data
In the past 30 trading days, IBHE is up 0.00% a day on average. There have been 13 days where iShares iBonds 2025 Term High Yield and Income ETF closed green and 17 days where IBHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 23.14 | 23.06 | ↓$0.08 (-0.35%) | 23.01 | 23.16 | 206.59K |
| 2023-02-01 | 22.87 | 23.02 | ↑$0.15 (0.66%) | 22.83 | 23.05 | 65.15K |
| 2023-01-31 | 22.98 | 23.04 | ↑$0.06 (0.26%) | 22.91 | 23.06 | 62.96K |
| 2023-01-30 | 22.94 | 22.88 | ↓$0.06 (-0.26%) | 22.84 | 22.98 | 106.31K |
| 2023-01-27 | 22.99 | 22.96 | ↓$0.02 (-0.11%) | 22.96 | 23.05 | 27.74K |
| 2023-01-26 | 23.00 | 23.00 | ↓$0.00 (-0.02%) | 22.92 | 23.01 | 93.45K |
| 2023-01-25 | 22.91 | 22.95 | ↑$0.04 (0.17%) | 22.85 | 23.00 | 201.38K |
| 2023-01-24 | 22.80 | 22.90 | ↑$0.10 (0.44%) | 22.80 | 23.00 | 216.92K |
| 2023-01-23 | 22.93 | 22.94 | ↑$0.00 (0.02%) | 22.89 | 22.97 | 203.88K |
| 2023-01-20 | 22.92 | 22.91 | ↓$0.01 (-0.04%) | 22.86 | 22.98 | 61.86K |
| 2023-01-19 | 22.90 | 22.87 | ↓$0.03 (-0.13%) | 22.87 | 23.13 | 165.98K |
| 2023-01-18 | 23.00 | 22.94 | ↓$0.06 (-0.26%) | 22.90 | 23.20 | 267.03K |
| 2023-01-17 | 22.80 | 22.96 | ↑$0.16 (0.70%) | 22.80 | 22.98 | 66.45K |
| 2023-01-13 | 22.88 | 22.99 | ↑$0.11 (0.48%) | 22.88 | 23.00 | 34.74K |
| 2023-01-12 | 22.98 | 22.99 | ↑$0.01 (0.04%) | 22.90 | 23.02 | 47.83K |
| 2023-01-11 | 22.87 | 22.91 | ↑$0.04 (0.17%) | 22.84 | 23.27 | 56.62K |
| 2023-01-10 | 22.87 | 22.83 | ↓$0.04 (-0.17%) | 22.79 | 22.89 | 54.97K |
| 2023-01-09 | 22.85 | 22.84 | ↓$0.01 (-0.04%) | 22.79 | 22.95 | 58.04K |
| 2023-01-06 | 22.74 | 22.80 | ↑$0.06 (0.26%) | 22.67 | 22.88 | 104.89K |
| 2023-01-05 | 22.55 | 22.65 | ↑$0.10 (0.44%) | 22.55 | 22.70 | 48.91K |
| 2023-01-03 | 22.52 | 22.48 | ↓$0.04 (-0.18%) | 22.45 | 22.64 | 198.91K |
| 2022-12-30 | 22.53 | 22.51 | ↓$0.02 (-0.09%) | 22.41 | 22.54 | 92.09K |
| 2022-12-29 | 22.48 | 22.43 | ↓$0.05 (-0.22%) | 22.37 | 22.51 | 66.47K |
| 2022-12-28 | 22.53 | 22.26 | ↓$0.27 (-1.20%) | 22.21 | 22.53 | 103.66K |
| 2022-12-23 | 22.60 | 22.60 | ↓$0.01 (-0.02%) | 22.53 | 22.60 | 32.74K |
| 2022-12-22 | 22.69 | 22.60 | ↓$0.09 (-0.40%) | 22.50 | 22.69 | 144.77K |
| 2022-12-20 | 22.41 | 22.58 | ↑$0.17 (0.76%) | 22.41 | 22.62 | 32.66K |
| 2022-12-19 | 22.53 | 22.53 | ↑$0.00 (0.00%) | 22.52 | 22.60 | 34.50K |
| 2022-12-16 | 22.66 | 22.55 | ↓$0.11 (-0.49%) | 22.54 | 22.66 | 40.33K |
| 2022-12-14 | 22.91 | 22.84 | ↓$0.07 (-0.31%) | 22.75 | 23.05 | 21.17K |
Create an account or log in to view more rows.
$IBHE Fuk the 1% even though i feel like the 1%
$IBHE Now I'm worried....
$IBHE FYI - leaning bullish
$IBHE slap the ask.
$IBHE Move up
let's buy
$IBHE we need to get moving
$IBHE we’re fucked tomorrow boys
$IBHE Another boring day I believe
$IBHE wtf?
$IBHE how much did you make this past week?