Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Ibonds 2021 Term High Yield Income ETF (NY: IBHA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 24.18 24.20 24.18 24.20 5,234 -0.01(-0.02%)
May 27, 2021 24.21 24.25 24.21 24.21 7,163 +0.01(+0.02%)
May 26, 2021 24.23 24.23 24.20 24.20 1,750 +0.01(+0.06%)
May 25, 2021 24.20 24.22 24.15 24.19 3,656 +0.01(+0.02%)
May 24, 2021 24.22 24.22 24.15 24.18 1,465 -0.01(-0.02%)
May 21, 2021 24.18 24.23 24.15 24.19 5,414 +0.01(+0.04%)
May 20, 2021 24.18 24.18 24.18 24.18 35 +0.01(+0.04%)
May 19, 2021 24.13 24.22 24.13 24.17 3,035 -0.01(-0.04%)
May 18, 2021 24.22 24.23 24.18 24.18 1,390 -0.01(-0.04%)
May 17, 2021 24.16 24.23 24.16 24.19 2,131 +0.00(+0.00%)
May 14, 2021 24.22 24.23 24.19 24.19 3,097 +0.00(+0.00%)
May 13, 2021 24.15 24.23 24.15 24.19 3,787 +0.01(+0.02%)
May 12, 2021 24.20 24.22 24.18 24.18 3,968 -0.04(-0.14%)
May 11, 2021 24.18 24.22 24.18 24.22 2,697 +0.04(+0.14%)
May 10, 2021 24.23 24.23 24.17 24.18 13,893 +0.00(+0.00%)
May 07, 2021 24.15 24.22 24.15 24.18 2,944 -0.03(-0.10%)
May 06, 2021 24.20 24.24 24.17 24.21 8,222 +0.02(+0.06%)
May 05, 2021 24.21 24.22 24.17 24.20 9,530 +0.01(+0.04%)
May 04, 2021 24.18 24.22 24.15 24.18 5,989 -0.01(-0.02%)
May 03, 2021 24.17 24.22 24.15 24.19 4,198 -0.00(-0.02%)
Apr 30, 2021 24.24 24.25 24.20 24.20 5,000 -0.01(-0.04%)
Apr 29, 2021 24.21 24.24 24.20 24.20 1,677 +0.00(+0.00%)
Apr 28, 2021 24.19 24.24 24.19 24.20 15,465 -0.01(-0.04%)
Apr 27, 2021 24.23 24.23 24.21 24.21 757 +0.01(+0.04%)
Apr 26, 2021 24.23 24.24 24.18 24.20 8,873 -0.02(-0.06%)
Apr 23, 2021 24.24 24.25 24.19 24.22 4,400 +0.00(+0.02%)
Apr 22, 2021 24.22 24.23 24.21 24.21 25,646 +0.00(+0.00%)
Apr 21, 2021 24.24 24.25 24.20 24.21 5,670 -0.01(-0.04%)
Apr 20, 2021 24.27 24.27 24.20 24.22 7,416 -0.00(-0.00%)
Apr 19, 2021 24.18 24.25 24.18 24.23 5,103 +0.01(+0.04%)
Apr 16, 2021 24.23 24.25 24.20 24.21 3,500 -0.00(-0.02%)
Apr 15, 2021 24.19 24.25 24.19 24.22 12,887 +0.01(+0.04%)
Apr 14, 2021 24.20 24.24 24.19 24.21 9,537 -0.01(-0.04%)
Apr 13, 2021 24.21 24.24 24.18 24.22 4,698 +0.02(+0.10%)
Apr 12, 2021 24.20 24.23 24.18 24.20 22,284 -0.01(-0.04%)
Apr 09, 2021 24.18 24.24 24.18 24.20 8,700 -0.02(-0.06%)
Apr 08, 2021 24.22 24.22 24.17 24.22 6,186 +0.02(+0.08%)
Apr 07, 2021 24.19 24.20 24.17 24.20 12,255 +0.02(+0.10%)
Apr 06, 2021 24.18 24.20 24.17 24.18 4,959 -0.00(-0.02%)
Apr 05, 2021 24.19 24.19 24.16 24.18 2,740 -0.00(-0.02%)
Apr 01, 2021 24.26 24.26 24.17 24.18 8,400 -0.01(-0.04%)
Mar 31, 2021 24.20 24.23 24.18 24.20 7,780 -0.02(-0.06%)
Mar 30, 2021 24.23 24.24 24.18 24.21 7,431 +0.01(+0.02%)
Mar 29, 2021 24.23 24.24 24.20 24.20 12,007 +0.00(+0.00%)
Mar 26, 2021 24.20 24.24 24.20 24.20 8,800 +0.00(+0.00%)
Mar 25, 2021 24.22 24.23 24.18 24.20 3,375 +0.00(+0.02%)
Mar 24, 2021 24.23 24.23 24.18 24.20 2,899 +0.00(+0.02%)
Mar 23, 2021 24.19 24.20 24.19 24.20 502 +0.00(+0.02%)
Mar 22, 2021 24.19 24.20 24.17 24.19 2,454 -0.01(-0.04%)
Mar 19, 2021 24.18 24.20 24.17 24.20 3,700 +0.02(+0.06%)
Mar 18, 2021 24.19 24.22 24.18 24.18 3,551 -0.01(-0.04%)
Mar 17, 2021 24.21 24.21 24.18 24.20 5,327 +0.00(+0.00%)
Mar 16, 2021 24.22 24.22 24.20 24.20 1,424 +0.00(+0.00%)
Mar 15, 2021 24.20 24.21 24.19 24.20 3,719 +0.00(+0.00%)
Mar 12, 2021 24.22 24.22 24.18 24.20 1,400 +0.00(+0.00%)
Mar 11, 2021 24.19 24.22 24.17 24.20 1,998 +0.02(+0.06%)
Mar 10, 2021 24.20 24.22 24.16 24.18 11,831 +0.00(+0.00%)
Mar 09, 2021 24.14 24.20 24.14 24.18 8,502 -0.00(-0.02%)
Mar 08, 2021 24.21 24.22 24.18 24.18 11,694 -0.03(-0.10%)
Mar 05, 2021 24.20 24.21 24.16 24.21 20,500 +0.05(+0.21%)
Mar 04, 2021 24.21 24.22 24.12 24.16 33,843 -0.04(-0.19%)
Mar 03, 2021 24.19 24.21 24.18 24.20 13,429 +0.02(+0.08%)
Mar 02, 2021 24.19 24.21 24.18 24.18 6,020 -0.01(-0.04%)
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.