iShares iBonds 2023 Term High Yield and Income ETF (IBHC) Historical Stock Data
23.62 ↑0.00 (0.00%)
As of December 15, 2023, 3:44pm EST.
Historical Data
In the past 30 trading days, IBHC is down -0.01% a day on average. There have been 15 days where iShares iBonds 2023 Term High Yield and Income ETF closed green and 15 days where IBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 23.61 | 23.62 | ↑$0.00 (0.02%) | 23.60 | 23.66 | 29.73K |
| 2023-12-14 | 23.60 | 23.69 | ↑$0.09 (0.38%) | 23.59 | 23.69 | 30.44K |
| 2023-12-13 | 23.60 | 23.62 | ↑$0.02 (0.08%) | 23.59 | 23.66 | 13.11K |
| 2023-12-12 | 23.63 | 23.63 | ↓$0.00 (0.00%) | 23.59 | 23.65 | 20.43K |
| 2023-12-11 | 23.59 | 23.59 | ↓$0.00 (-0.02%) | 23.54 | 23.66 | 21.75K |
| 2023-12-08 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.54 | 23.60 | 25.94K |
| 2023-12-07 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.54 | 23.60 | 30.74K |
| 2023-12-06 | 23.64 | 23.60 | ↓$0.04 (-0.18%) | 23.53 | 23.65 | 15.42K |
| 2023-12-05 | 23.56 | 23.55 | ↓$0.01 (-0.04%) | 23.53 | 23.63 | 22.08K |
| 2023-12-04 | 23.55 | 23.54 | ↓$0.01 (-0.04%) | 23.52 | 23.61 | 15.46K |
| 2023-12-01 | 23.62 | 23.53 | ↓$0.09 (-0.38%) | 23.51 | 23.62 | 33.36K |
| 2023-11-30 | 23.66 | 23.69 | ↑$0.03 (0.13%) | 23.62 | 23.69 | 43.16K |
| 2023-11-29 | 23.68 | 23.64 | ↓$0.04 (-0.17%) | 23.63 | 23.70 | 40.85K |
| 2023-11-28 | 23.69 | 23.67 | ↓$0.01 (-0.06%) | 23.36 | 23.69 | 355.01K |
| 2023-11-27 | 23.71 | 23.65 | ↓$0.06 (-0.25%) | 23.64 | 23.71 | 15.07K |
| 2023-11-24 | 23.63 | 23.67 | ↑$0.03 (0.14%) | 23.63 | 23.67 | 3.60K |
| 2023-11-22 | 23.69 | 23.66 | ↓$0.03 (-0.13%) | 23.63 | 23.69 | 21.68K |
| 2023-11-21 | 23.63 | 23.67 | ↑$0.04 (0.17%) | 23.61 | 23.68 | 26.77K |
| 2023-11-20 | 23.62 | 23.63 | ↑$0.01 (0.04%) | 23.55 | 23.63 | 7.98K |
| 2023-11-17 | 23.63 | 23.62 | ↓$0.01 (-0.04%) | 23.57 | 23.63 | 12.93K |
| 2023-11-16 | 23.61 | 23.56 | ↓$0.05 (-0.21%) | 23.54 | 23.63 | 36.32K |
| 2023-11-15 | 23.63 | 23.61 | ↓$0.02 (-0.08%) | 23.55 | 23.63 | 15.85K |
| 2023-11-14 | 23.60 | 23.62 | ↑$0.02 (0.08%) | 23.56 | 23.62 | 13.03K |
| 2023-11-13 | 23.59 | 23.60 | ↑$0.01 (0.04%) | 23.57 | 23.63 | 19.86K |
| 2023-11-10 | 23.58 | 23.60 | ↑$0.02 (0.06%) | 23.53 | 23.62 | 40.01K |
| 2023-11-09 | 23.63 | 23.62 | ↓$0.01 (-0.04%) | 23.53 | 23.63 | 12.26K |
| 2023-11-08 | 23.62 | 23.63 | ↑$0.01 (0.04%) | 23.55 | 23.63 | 10.75K |
| 2023-11-07 | 23.63 | 23.57 | ↓$0.06 (-0.25%) | 23.55 | 23.63 | 10.47K |
| 2023-11-06 | 23.57 | 23.63 | ↑$0.06 (0.25%) | 23.56 | 23.63 | 11.13K |
| 2023-11-03 | 23.56 | 23.59 | ↑$0.03 (0.13%) | 23.55 | 23.61 | 67.18K |
Create an account or log in to view more rows.
$IBHC Markets about as efficient as a retirement home
$IBHC time to run
$IBHC this market love evrry dips let’s see
$IBHC Monday I'm out Apes
going to enjoy these gains
$IBHC cover that shit
$IBHC let’s ride
$IBHC wow. The volume is so low today. Unreal
$IBHC futs ripping
$IBHC no wonder price closed that way
$IBHC I actually want the market pullback 5% is pretty crazy how this market keep going and going