iShares iBonds 2025 Term High Yield and Income ETF (IBHE) Historical Stock Data
23.38 ↑0.00 (0.00%)
As of March 28, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, IBHE is down -0.06% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 23.36 | 23.38 | ↑$0.02 (0.09%) | 23.36 | 23.42 | 182.46K |
2024-03-27 | 23.32 | 23.40 | ↑$0.08 (0.34%) | 23.32 | 23.41 | 138.09K |
2024-03-26 | 23.37 | 23.35 | ↓$0.02 (-0.09%) | 23.34 | 23.45 | 109.12K |
2024-03-25 | 23.38 | 23.39 | ↑$0.01 (0.04%) | 23.35 | 23.46 | 128.23K |
2024-03-22 | 23.45 | 23.38 | ↓$0.07 (-0.30%) | 23.36 | 23.48 | 114.13K |
2024-03-21 | 23.39 | 23.41 | ↑$0.02 (0.09%) | 23.35 | 23.45 | 116.46K |
2024-03-20 | 23.41 | 23.43 | ↑$0.02 (0.09%) | 23.33 | 23.44 | 77K |
2024-03-19 | 23.37 | 23.39 | ↑$0.02 (0.09%) | 23.33 | 23.42 | 137.32K |
2024-03-18 | 23.38 | 23.36 | ↓$0.02 (-0.09%) | 23.30 | 23.39 | 169.77K |
2024-03-15 | 23.34 | 23.33 | ↓$0.01 (-0.04%) | 23.26 | 23.39 | 100.23K |
2024-03-14 | 23.33 | 23.26 | ↓$0.07 (-0.30%) | 23.25 | 23.34 | 159.78K |
2024-03-13 | 23.29 | 23.31 | ↑$0.02 (0.09%) | 23.29 | 23.45 | 77.39K |
2024-03-12 | 23.35 | 23.29 | ↓$0.06 (-0.26%) | 23.27 | 23.38 | 233.49K |
2024-03-11 | 23.33 | 23.29 | ↓$0.04 (-0.17%) | 23.28 | 23.43 | 147.32K |
2024-03-08 | 23.33 | 23.31 | ↓$0.02 (-0.09%) | 23.26 | 23.33 | 234.69K |
2024-03-07 | 23.33 | 23.26 | ↓$0.07 (-0.30%) | 23.26 | 23.34 | 412.84K |
2024-03-06 | 23.27 | 23.29 | ↑$0.02 (0.09%) | 23.24 | 23.31 | 307.94K |
2024-03-05 | 23.27 | 23.24 | ↓$0.03 (-0.13%) | 23.23 | 23.33 | 182.37K |
2024-03-04 | 23.28 | 23.25 | ↓$0.03 (-0.13%) | 23.22 | 23.33 | 277.76K |
2024-03-01 | 23.34 | 23.26 | ↓$0.08 (-0.34%) | 23.20 | 23.34 | 374.60K |
2024-02-29 | 23.35 | 23.33 | ↓$0.02 (-0.09%) | 23.30 | 23.43 | 199.47K |
2024-02-28 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.25 | 23.35 | 122.80K |
2024-02-27 | 23.23 | 23.29 | ↑$0.06 (0.26%) | 23.23 | 23.32 | 129.06K |
2024-02-26 | 23.33 | 23.25 | ↓$0.08 (-0.34%) | 23.20 | 23.40 | 128.11K |
2024-02-23 | 23.33 | 23.28 | ↓$0.05 (-0.21%) | 23.27 | 23.38 | 64.47K |
2024-02-22 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.24 | 23.34 | 92K |
2024-02-21 | 23.30 | 23.25 | ↓$0.05 (-0.21%) | 23.20 | 23.30 | 89.56K |
2024-02-20 | 23.26 | 23.22 | ↓$0.04 (-0.17%) | 23.22 | 23.36 | 126.15K |
2024-02-16 | 23.21 | 23.24 | ↑$0.04 (0.15%) | 23.20 | 23.30 | 100.84K |
2024-02-15 | 23.29 | 23.31 | ↑$0.02 (0.09%) | 23.23 | 23.34 | 231.77K |
Create an account or log in to view more rows.
$IBHE fuck all u greedy bulls
$IBHE Buying more
$IBHE Algorithms are playing games
$IBHE come on bulls we can do it
don’t let bears win
$IBHE let’s ride
$IBHE Move up
let's buy
$IBHE doesn’t look good for Monday.
$IBHE it's just a matter of time and patience...
$IBHE Going up
$IBHE this is just going to go up forever