iShares® iBonds® 2027 Term High Yield and Income ETF (IBHG) Historical Stock Data
21.95 ↑0.01 (0.05%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBHG is down -0.16% a day on average. There have been 11 days where iShares® iBonds® 2027 Term High Yield and Income ETF closed green and 19 days where IBHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.88 | 21.94 | ↑$0.06 (0.27%) | 21.84 | 21.95 | 17K |
| 2024-04-24 | 21.99 | 21.98 | ↓$0.00 (-0.02%) | 21.92 | 21.99 | 35.96K |
| 2024-04-23 | 21.92 | 22.01 | ↑$0.09 (0.41%) | 21.92 | 22.66 | 76.42K |
| 2024-04-22 | 21.87 | 21.93 | ↑$0.06 (0.27%) | 21.83 | 22.21 | 100.32K |
| 2024-04-19 | 21.78 | 21.84 | ↑$0.06 (0.28%) | 21.78 | 21.86 | 25.09K |
| 2024-04-18 | 21.83 | 21.77 | ↓$0.06 (-0.25%) | 21.74 | 21.83 | 31.74K |
| 2024-04-17 | 21.85 | 21.79 | ↓$0.06 (-0.27%) | 21.74 | 21.85 | 82.02K |
| 2024-04-16 | 21.73 | 21.73 | ↑$0.00 (0.00%) | 21.71 | 21.81 | 63.95K |
| 2024-04-15 | 21.92 | 21.82 | ↓$0.09 (-0.43%) | 21.78 | 21.92 | 30.24K |
| 2024-04-12 | 21.97 | 21.91 | ↓$0.06 (-0.29%) | 21.88 | 21.97 | 30.29K |
| 2024-04-11 | 22.02 | 21.93 | ↓$0.09 (-0.41%) | 21.90 | 22.02 | 22.04K |
| 2024-04-10 | 22.07 | 21.91 | ↓$0.16 (-0.72%) | 21.91 | 22.07 | 72.58K |
| 2024-04-09 | 22.09 | 22.09 | ↓$0.00 (-0.02%) | 22.04 | 22.13 | 25.40K |
| 2024-04-08 | 22.20 | 22.04 | ↓$0.16 (-0.72%) | 22.03 | 22.20 | 34.01K |
| 2024-04-05 | 22.05 | 22.02 | ↓$0.04 (-0.16%) | 21.99 | 22.05 | 35.19K |
| 2024-04-04 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 21.98 | 22.11 | 18.24K |
| 2024-04-03 | 21.96 | 21.99 | ↑$0.03 (0.14%) | 21.91 | 22.16 | 56.08K |
| 2024-04-02 | 22.01 | 21.98 | ↓$0.03 (-0.14%) | 21.95 | 22.03 | 132.07K |
| 2024-04-01 | 22.21 | 22.05 | ↓$0.16 (-0.72%) | 22.03 | 22.21 | 79.61K |
| 2024-03-28 | 22.20 | 22.26 | ↑$0.06 (0.27%) | 22.20 | 22.27 | 30.92K |
| 2024-03-27 | 22.23 | 22.26 | ↑$0.03 (0.13%) | 22.18 | 22.28 | 20.13K |
| 2024-03-26 | 22.33 | 22.18 | ↓$0.15 (-0.67%) | 22.17 | 22.33 | 13.98K |
| 2024-03-25 | 22.25 | 22.20 | ↓$0.05 (-0.22%) | 22.16 | 22.29 | 37.50K |
| 2024-03-22 | 22.34 | 22.24 | ↓$0.10 (-0.45%) | 22.21 | 22.34 | 20.69K |
| 2024-03-21 | 22.34 | 22.25 | ↓$0.09 (-0.40%) | 22.25 | 22.38 | 14.94K |
| 2024-03-20 | 22.22 | 22.25 | ↑$0.03 (0.14%) | 22.22 | 22.34 | 23.41K |
| 2024-03-19 | 22.24 | 22.22 | ↓$0.02 (-0.09%) | 22.13 | 22.32 | 27.37K |
| 2024-03-18 | 22.27 | 22.12 | ↓$0.15 (-0.67%) | 22.12 | 22.27 | 10.31K |
| 2024-03-15 | 22.05 | 22.13 | ↑$0.08 (0.36%) | 22.05 | 22.21 | 18.72K |
| 2024-03-14 | 22.22 | 22.14 | ↓$0.08 (-0.36%) | 22.14 | 22.22 | 25.36K |
Create an account or log in to view more rows.
$IBHG power hour will be fucking crazy
$IBHG it can go lower
$IBHG Time to buy here
$IBHG LFGGGGGG
$IBHG time to run
$IBHG the future is so bright .. I gotta wear shades..
$IBHG HERE WE GO
$IBHG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IBHG Ride this train. You won't regret.
$IBHG I warned everyone this company sucks