iShares iBonds 2029 Term High Yield and Income ETF (IBHI) Historical Stock Data
22.69 ↑0.04 (0.18%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBHI is down -0.27% a day on average. There have been 9 days where iShares iBonds 2029 Term High Yield and Income ETF closed green and 21 days where IBHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.63 | 22.71 | 6.58K |
| 2024-04-17 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.72 | 4.22K |
| 2024-04-16 | 22.67 | 22.68 | ↑$0.01 (0.04%) | 22.67 | 22.73 | 3.82K |
| 2024-04-15 | 22.88 | 22.72 | ↓$0.16 (-0.70%) | 22.72 | 22.88 | 10.06K |
| 2024-04-12 | 22.86 | 22.89 | ↑$0.03 (0.13%) | 22.84 | 22.91 | 12.28K |
| 2024-04-11 | 22.94 | 22.86 | ↓$0.07 (-0.33%) | 22.86 | 22.94 | 14.04K |
| 2024-04-10 | 22.96 | 22.87 | ↓$0.09 (-0.39%) | 22.87 | 23.02 | 70.63K |
| 2024-04-09 | 23.08 | 23.12 | ↑$0.04 (0.17%) | 23.08 | 23.13 | 14.33K |
| 2024-04-08 | 23.06 | 23.05 | ↓$0.00 (-0.02%) | 23.05 | 23.12 | 5.74K |
| 2024-04-05 | 23.02 | 23.01 | ↓$0.01 (-0.04%) | 23.01 | 23.10 | 24.98K |
| 2024-04-04 | 23.14 | 23.03 | ↓$0.11 (-0.47%) | 23.03 | 23.15 | 4.81K |
| 2024-04-03 | 23.03 | 23.04 | ↑$0.01 (0.04%) | 23.03 | 23.10 | 6.04K |
| 2024-04-02 | 23.17 | 23.03 | ↓$0.14 (-0.60%) | 23.01 | 23.17 | 35.40K |
| 2024-04-01 | 23.31 | 23.10 | ↓$0.21 (-0.90%) | 23.10 | 23.31 | 180.07K |
| 2024-03-26 | 23.35 | 23.32 | ↓$0.03 (-0.13%) | 23.26 | 23.38 | 17.96K |
| 2024-03-25 | 23.36 | 23.30 | ↓$0.06 (-0.26%) | 23.20 | 23.36 | 7.35K |
| 2024-03-22 | 23.35 | 23.20 | ↓$0.15 (-0.64%) | 23.20 | 23.41 | 14.70K |
| 2024-03-21 | 23.44 | 23.23 | ↓$0.21 (-0.90%) | 23.20 | 23.45 | 20.91K |
| 2024-03-19 | 23.21 | 23.28 | ↑$0.07 (0.30%) | 23.13 | 23.33 | 16.91K |
| 2024-03-18 | 23.20 | 23.19 | ↓$0.01 (-0.04%) | 23.13 | 23.21 | 6.30K |
| 2024-03-15 | 23.17 | 23.11 | ↓$0.06 (-0.26%) | 23.07 | 23.21 | 17.10K |
| 2024-03-08 | 23.18 | 23.16 | ↓$0.02 (-0.09%) | 23.16 | 23.31 | 8K |
| 2024-03-06 | 23.19 | 23.14 | ↓$0.05 (-0.24%) | 23.01 | 23.19 | 8.09K |
| 2024-03-04 | 23.14 | 22.98 | ↓$0.16 (-0.69%) | 23.10 | 23.31 | 10.35K |
| 2024-03-01 | 23.06 | 23.09 | ↑$0.03 (0.13%) | 22.95 | 23.11 | 10.70K |
| 2024-02-28 | 23.11 | 23.02 | ↓$0.09 (-0.39%) | 22.96 | 23.11 | 133.09K |
| 2024-02-26 | 23.16 | 22.98 | ↓$0.18 (-0.78%) | 23.05 | 23.17 | 10.10K |
| 2024-02-23 | 23.09 | 23.10 | ↑$0.01 (0.04%) | 23.09 | 23.19 | 11.99K |
| 2024-02-22 | 23.29 | 23.08 | ↓$0.21 (-0.90%) | 23.03 | 23.29 | 85.50K |
| 2024-02-21 | 23.11 | 23.07 | ↓$0.04 (-0.17%) | 23.00 | 23.16 | 28.11K |
Create an account or log in to view more rows.
$IBHI added!
$IBHI no pain no gain
$IBHI we finna be at the top yo
$IBHI MACD turned bullish
$IBHI let’s go baby!
$IBHI Mindset is key
$IBHI BULLS ALPHA
BEARS BETA
$IBHI lfg!!! So much movement ! Buy n hodl!
$IBHI Rug pull soon?
$IBHI yes
keep going down
let's go
stop stalling