Skip to main content

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

23.18 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.73 24.73 24.68 24.68 8,840 -0.01(-0.04%)
May 27, 2021 24.72 24.72 24.69 24.69 4,251 -0.01(-0.04%)
May 26, 2021 24.70 24.71 24.70 24.70 3,621 -0.01(-0.04%)
May 25, 2021 24.72 24.72 24.69 24.71 5,210 +0.02(+0.10%)
May 24, 2021 24.68 24.71 24.66 24.69 9,820 +0.03(+0.13%)
May 21, 2021 24.63 24.66 24.63 24.65 3,397 +0.03(+0.13%)
May 20, 2021 24.58 24.66 24.56 24.62 7,169 +0.09(+0.38%)
May 19, 2021 24.57 24.58 24.53 24.53 3,002 -0.06(-0.25%)
May 18, 2021 24.65 24.65 24.59 24.59 2,607 -0.06(-0.24%)
May 17, 2021 24.64 24.65 24.61 24.65 3,898 +0.00(+0.00%)
May 14, 2021 24.66 24.67 24.64 24.65 1,258 +0.06(+0.25%)
May 13, 2021 24.61 24.61 24.59 24.59 1,370 +0.07(+0.30%)
May 12, 2021 24.60 24.60 24.52 24.52 3,283 -0.08(-0.33%)
May 11, 2021 24.57 24.63 24.57 24.60 11,303 +0.00(+0.01%)
May 10, 2021 24.61 24.66 24.59 24.59 2,876 -0.08(-0.30%)
May 07, 2021 24.66 24.69 24.65 24.67 6,334 +0.04(+0.16%)
May 06, 2021 24.63 24.65 24.62 24.63 2,886 -0.03(-0.12%)
May 05, 2021 24.63 24.66 24.59 24.66 5,802 +0.04(+0.18%)
May 04, 2021 24.59 24.64 24.57 24.62 14,749 +0.01(+0.06%)
May 03, 2021 24.63 24.63 24.60 24.60 3,639 -0.10(-0.42%)
Apr 30, 2021 24.65 24.72 24.65 24.70 5,200 +0.01(+0.04%)
Apr 29, 2021 24.72 24.72 24.69 24.70 4,518 +0.01(+0.04%)
Apr 28, 2021 24.65 24.70 24.62 24.68 7,646 +0.04(+0.14%)
Apr 27, 2021 24.67 24.68 24.65 24.65 9,150 -0.01(-0.03%)
Apr 26, 2021 24.70 24.74 24.66 24.66 13,174 -0.03(-0.10%)
Apr 23, 2021 24.63 24.71 24.63 24.68 4,600 +0.05(+0.19%)
Apr 22, 2021 24.67 24.69 24.64 24.64 2,591 -0.03(-0.14%)
Apr 21, 2021 24.66 24.67 24.65 24.67 9,729 +0.09(+0.35%)
Apr 20, 2021 24.62 24.62 24.59 24.59 2,336 -0.04(-0.14%)
Apr 19, 2021 24.63 24.64 24.52 24.62 28,428 -0.01(-0.05%)
Apr 16, 2021 24.69 24.69 24.63 24.63 4,800 -0.04(-0.17%)
Apr 15, 2021 24.65 24.69 24.65 24.68 12,369 +0.05(+0.19%)
Apr 14, 2021 24.63 24.67 24.63 24.63 22,422 +0.01(+0.04%)
Apr 13, 2021 24.62 24.64 24.55 24.62 17,425 +0.02(+0.06%)
Apr 12, 2021 24.59 24.61 24.59 24.61 15,273 +0.01(+0.06%)
Apr 09, 2021 24.60 24.62 24.59 24.59 22,900 -0.01(-0.04%)
Apr 08, 2021 24.63 24.64 24.60 24.60 2,948 +0.01(+0.02%)
Apr 07, 2021 24.62 24.63 24.59 24.59 6,460 -0.01(-0.04%)
Apr 06, 2021 24.61 24.62 24.57 24.61 5,712 +0.03(+0.10%)
Apr 05, 2021 24.61 24.61 24.58 24.58 3,426 +0.00(+0.02%)
Apr 01, 2021 24.55 24.59 24.54 24.57 4,900 -0.05(-0.20%)
Mar 31, 2021 24.50 24.63 24.50 24.62 8,760 +0.07(+0.26%)
Mar 30, 2021 24.58 24.60 24.55 24.56 37,832 -0.02(-0.07%)
Mar 29, 2021 24.57 24.61 24.53 24.58 20,969 +0.02(+0.07%)
Mar 26, 2021 24.50 24.56 24.49 24.56 13,300 +0.08(+0.33%)
Mar 25, 2021 24.48 24.51 24.44 24.48 5,242 +0.00(+0.00%)
Mar 24, 2021 24.50 24.53 24.48 24.48 6,268 +0.06(+0.23%)
Mar 23, 2021 24.45 24.46 24.42 24.42 4,591 -0.05(-0.19%)
Mar 22, 2021 24.44 24.50 24.41 24.47 7,753 +0.06(+0.27%)
Mar 19, 2021 24.38 24.43 24.36 24.41 9,000 +0.09(+0.36%)
Mar 18, 2021 24.41 24.41 24.32 24.32 2,208 -0.13(-0.54%)
Mar 17, 2021 24.37 24.47 24.37 24.45 7,850 +0.05(+0.20%)
Mar 16, 2021 24.45 24.45 24.40 24.40 5,569 -0.07(-0.28%)
Mar 15, 2021 24.43 24.47 24.43 24.47 11,008 +0.04(+0.16%)
Mar 12, 2021 24.46 24.46 24.42 24.43 3,600 -0.03(-0.13%)
Mar 11, 2021 24.50 24.53 24.46 24.46 10,475 +0.04(+0.17%)
Mar 10, 2021 24.43 24.46 24.41 24.42 1,635 +0.08(+0.32%)
Mar 09, 2021 24.39 24.39 24.34 24.34 999 +0.02(+0.06%)
Mar 08, 2021 24.42 24.43 24.32 24.32 2,534 -0.12(-0.51%)
Mar 05, 2021 24.33 24.46 24.33 24.45 7,500 +0.10(+0.41%)
Mar 04, 2021 24.40 24.43 24.25 24.35 8,969 -0.06(-0.25%)
Mar 03, 2021 24.42 24.42 24.40 24.41 13,775 -0.04(-0.18%)
Mar 02, 2021 24.44 24.47 24.44 24.45 5,247 -0.03(-0.10%)
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.