iShares iBonds 2024 Term High Yield and Income ETF (IBHD) Historical Stock Data
23.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBHD is up 0.02% a day on average. There have been 23 days where iShares iBonds 2024 Term High Yield and Income ETF closed green and 7 days where IBHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 23.20 | 23.22 | ↑$0.02 (0.09%) | 23.20 | 23.24 | 98.81K |
| 2024-12-13 | 23.19 | 23.22 | ↑$0.03 (0.13%) | 23.19 | 23.23 | 259.76K |
| 2024-12-12 | 23.15 | 23.20 | ↑$0.05 (0.22%) | 23.14 | 23.21 | 273.47K |
| 2024-12-11 | 23.19 | 23.20 | ↑$0.00 (0.02%) | 23.19 | 23.21 | 359.48K |
| 2024-12-10 | 23.19 | 23.19 | ↑$0.00 (0.00%) | 23.19 | 23.22 | 100.21K |
| 2024-12-09 | 23.19 | 23.19 | ↑$0.00 (0.00%) | 23.19 | 23.21 | 115.07K |
| 2024-12-06 | 23.19 | 23.20 | ↑$0.01 (0.04%) | 23.19 | 23.21 | 111.78K |
| 2024-12-05 | 23.20 | 23.18 | ↓$0.02 (-0.09%) | 23.18 | 23.20 | 154.80K |
| 2024-12-04 | 23.17 | 23.18 | ↑$0.01 (0.04%) | 23.17 | 23.20 | 88.51K |
| 2024-12-03 | 23.19 | 23.17 | ↓$0.02 (-0.09%) | 23.17 | 23.20 | 89.39K |
| 2024-12-02 | 23.22 | 23.19 | ↓$0.03 (-0.13%) | 23.17 | 23.22 | 178.02K |
| 2024-11-29 | 23.26 | 23.28 | ↑$0.01 (0.06%) | 23.26 | 23.28 | 11.82K |
| 2024-11-27 | 23.29 | 23.26 | ↓$0.03 (-0.13%) | 23.26 | 23.29 | 40.59K |
| 2024-11-26 | 23.25 | 23.25 | ↓$0.00 (-0.02%) | 23.23 | 23.26 | 164.35K |
| 2024-11-25 | 23.25 | 23.26 | ↑$0.00 (0.02%) | 23.24 | 23.26 | 68.49K |
| 2024-11-22 | 23.23 | 23.25 | ↑$0.02 (0.09%) | 23.23 | 23.26 | 49.73K |
| 2024-11-21 | 23.22 | 23.24 | ↑$0.02 (0.10%) | 23.22 | 23.25 | 399.28K |
| 2024-11-20 | 23.22 | 23.24 | ↑$0.02 (0.09%) | 23.22 | 23.25 | 67.91K |
| 2024-11-19 | 23.21 | 23.24 | ↑$0.03 (0.13%) | 23.21 | 23.25 | 335.92K |
| 2024-11-18 | 23.25 | 23.22 | ↓$0.03 (-0.13%) | 23.21 | 23.25 | 86.64K |
| 2024-11-15 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 23.21 | 23.24 | 91.85K |
| 2024-11-14 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.23 | 91.26K |
| 2024-11-13 | 23.18 | 23.20 | ↑$0.02 (0.09%) | 23.18 | 23.22 | 45.98K |
| 2024-11-12 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.23 | 55.55K |
| 2024-11-11 | 23.20 | 23.21 | ↑$0.00 (0.02%) | 23.20 | 23.22 | 92.43K |
| 2024-11-08 | 23.19 | 23.20 | ↑$0.01 (0.04%) | 23.19 | 23.22 | 117.84K |
| 2024-11-07 | 23.19 | 23.20 | ↑$0.01 (0.04%) | 23.19 | 23.20 | 141.35K |
| 2024-11-06 | 23.21 | 23.20 | ↓$0.01 (-0.05%) | 23.19 | 23.21 | 103.88K |
| 2024-11-05 | 23.19 | 23.20 | ↑$0.01 (0.04%) | 23.17 | 23.20 | 47.95K |
| 2024-11-04 | 23.16 | 23.17 | ↑$0.01 (0.04%) | 23.16 | 23.18 | 242.82K |
Create an account or log in to view more rows.
$IBHD steady steady n hold
$IBHD when's the offering?
$IBHD Bears always win...
Bulls have to be forever bagholders....
$IBHD what happened
$IBHD taking off soon
$IBHD hi hi
$IBHD holding unfortunately lol
$IBHD Many many bears
$IBHD I warned everyone this company sucks
$IBHD I love this stonk!