Skip to main content

Ishares Ibonds 2024 Term High Yield Income ETF (NY: IBHD )

23.18 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 23.25 23.27 23.24 23.25 155,428 +0.01(+0.04%)
Apr 29, 2024 23.29 23.29 23.24 23.24 136,258 -0.02(-0.09%)
Apr 26, 2024 23.24 23.27 23.24 23.26 109,421 +0.00(+0.00%)
Apr 25, 2024 23.28 23.28 23.23 23.26 47,909 -0.01(-0.04%)
Apr 24, 2024 23.27 23.27 23.25 23.27 83,040 +0.00(+0.00%)
Apr 23, 2024 23.30 23.30 23.25 23.27 249,214 +0.01(+0.04%)
Apr 22, 2024 23.25 23.26 23.21 23.26 390,432 +0.02(+0.09%)
Apr 19, 2024 23.23 23.25 23.23 23.24 60,443 +0.05(+0.22%)
Apr 18, 2024 23.19 23.24 23.17 23.19 433,881 -0.04(-0.17%)
Apr 17, 2024 23.23 23.25 23.20 23.23 281,197 +0.00(+0.00%)
Apr 16, 2024 23.25 23.25 23.21 23.23 1,146,260 +0.01(+0.04%)
Apr 15, 2024 23.24 23.24 23.20 23.22 351,984 +0.00(+0.00%)
Apr 12, 2024 23.21 23.22 23.20 23.22 94,092 +0.01(+0.04%)
Apr 11, 2024 23.25 23.25 23.21 23.21 102,323 -0.01(-0.04%)
Apr 10, 2024 23.21 23.23 23.20 23.22 114,414 -0.01(-0.04%)
Apr 09, 2024 23.18 23.23 23.18 23.23 45,602 +0.01(+0.04%)
Apr 08, 2024 23.25 23.25 23.20 23.22 99,185 +0.02(+0.09%)
Apr 05, 2024 23.24 23.24 23.18 23.20 88,322 +0.00(+0.00%)
Apr 04, 2024 23.20 23.22 23.20 23.20 84,155 +0.00(+0.00%)
Apr 03, 2024 23.16 23.20 23.15 23.20 126,505 +0.01(+0.04%)
Apr 02, 2024 23.18 23.20 23.17 23.19 78,837 +0.01(+0.04%)
Apr 01, 2024 23.19 23.21 23.18 23.18 149,733 -0.14(-0.58%)
Mar 28, 2024 23.31 23.32 23.31 23.32 88,740 +0.02(+0.06%)
Mar 27, 2024 23.32 23.32 23.29 23.30 86,616 +0.01(+0.04%)
Mar 26, 2024 23.31 23.31 23.27 23.29 50,626 +0.00(+0.00%)
Mar 25, 2024 23.25 23.30 23.25 23.29 47,011 +0.04(+0.17%)
Mar 22, 2024 23.28 23.30 23.25 23.25 145,450 -0.02(-0.09%)
Mar 21, 2024 23.27 23.32 23.26 23.27 872,453 +0.00(+0.00%)
Mar 20, 2024 23.23 23.30 23.23 23.27 53,718 +0.01(+0.04%)
Mar 19, 2024 23.23 23.29 23.23 23.26 83,124 +0.04(+0.17%)
Mar 18, 2024 23.24 23.26 23.21 23.22 104,714 +0.00(+0.00%)
Mar 15, 2024 23.25 23.26 23.20 23.22 83,578 +0.06(+0.26%)
Mar 14, 2024 23.22 23.27 23.04 23.16 737,220 -0.12(-0.52%)
Mar 13, 2024 23.20 23.28 23.18 23.28 113,339 +0.07(+0.30%)
Mar 12, 2024 23.23 23.26 23.20 23.21 110,760 -0.02(-0.09%)
Mar 11, 2024 23.28 23.28 23.22 23.23 102,945 +0.03(+0.13%)
Mar 08, 2024 23.24 23.27 23.19 23.20 196,722 -0.07(-0.30%)
Mar 07, 2024 23.32 23.32 23.15 23.27 262,981 +0.04(+0.17%)
Mar 06, 2024 23.32 23.32 23.17 23.23 127,355 +0.00(+0.00%)
Mar 05, 2024 23.20 23.25 23.19 23.23 143,419 +0.05(+0.24%)
Mar 04, 2024 23.25 23.26 23.14 23.18 141,555 -0.07(-0.32%)
Mar 01, 2024 23.23 23.28 23.15 23.25 212,784 -0.05(-0.21%)
Feb 29, 2024 23.34 23.37 23.27 23.30 136,611 +0.01(+0.04%)
Feb 28, 2024 23.33 23.33 23.24 23.29 131,093 +0.02(+0.09%)
Feb 27, 2024 23.30 23.33 23.23 23.27 179,124 +0.01(+0.04%)
Feb 26, 2024 23.30 23.35 23.25 23.26 138,696 -0.08(-0.34%)
Feb 23, 2024 23.36 23.36 23.29 23.34 68,567 +0.02(+0.08%)
Feb 22, 2024 23.34 23.35 23.30 23.32 52,060 -0.02(-0.08%)
Feb 21, 2024 23.32 23.35 23.28 23.34 76,244 +0.04(+0.17%)
Feb 20, 2024 23.32 23.33 23.28 23.30 96,556 +0.00(+0.00%)
Feb 16, 2024 23.24 23.33 23.21 23.30 108,848 +0.01(+0.04%)
Feb 15, 2024 23.24 23.32 23.24 23.29 168,114 +0.03(+0.13%)
Feb 14, 2024 23.23 23.33 23.23 23.26 65,560 +0.02(+0.09%)
Feb 13, 2024 23.23 23.31 23.23 23.24 132,763 -0.02(-0.09%)
Feb 12, 2024 23.32 23.32 23.26 23.26 182,057 -0.02(-0.09%)
Feb 09, 2024 23.23 23.33 23.23 23.28 149,020 +0.01(+0.04%)
Feb 08, 2024 23.31 23.31 23.25 23.27 132,486 +0.02(+0.09%)
Feb 07, 2024 23.29 23.30 23.23 23.25 76,998 +0.02(+0.09%)
Feb 06, 2024 23.22 23.28 23.22 23.23 69,556 -0.04(-0.17%)
Feb 05, 2024 23.25 23.28 23.21 23.27 137,629 +0.05(+0.22%)
Feb 02, 2024 23.22 23.28 23.22 23.22 102,158 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.