iShares iBonds 2028 Term High Yield and Income ETF (IBHH) Historical Stock Data
23.38 ↑0.04 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBHH is down -0.12% a day on average. There have been 10 days where iShares iBonds 2028 Term High Yield and Income ETF closed green and 20 days where IBHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 23.45 | 23.38 | ↓$0.07 (-0.30%) | 23.35 | 23.45 | 140.82K |
| 2025-01-13 | 23.30 | 23.34 | ↑$0.04 (0.17%) | 22.92 | 23.38 | 79.14K |
| 2025-01-10 | 23.49 | 23.33 | ↓$0.16 (-0.68%) | 23.33 | 23.49 | 34.37K |
| 2025-01-08 | 23.41 | 23.43 | ↑$0.02 (0.09%) | 23.41 | 23.47 | 203.41K |
| 2025-01-07 | 23.51 | 23.44 | ↓$0.07 (-0.30%) | 23.42 | 23.51 | 68.71K |
| 2025-01-06 | 23.43 | 23.45 | ↑$0.02 (0.09%) | 23.43 | 23.51 | 39.71K |
| 2025-01-03 | 23.37 | 23.43 | ↑$0.06 (0.26%) | 23.37 | 23.50 | 60.01K |
| 2025-01-02 | 23.43 | 23.44 | ↑$0.02 (0.06%) | 23.37 | 23.45 | 44.29K |
| 2024-12-31 | 23.48 | 23.37 | ↓$0.11 (-0.47%) | 23.34 | 23.48 | 57.17K |
| 2024-12-30 | 23.47 | 23.41 | ↓$0.06 (-0.26%) | 23.33 | 23.47 | 53.93K |
| 2024-12-27 | 23.33 | 23.33 | ↑$0.00 (0.00%) | 23.33 | 23.41 | 162.28K |
| 2024-12-26 | 23.43 | 23.39 | ↓$0.04 (-0.17%) | 23.34 | 23.43 | 70.17K |
| 2024-12-24 | 23.27 | 23.35 | ↑$0.09 (0.37%) | 23.27 | 23.40 | 93.81K |
| 2024-12-23 | 23.34 | 23.30 | ↓$0.04 (-0.17%) | 23.25 | 23.34 | 165.09K |
| 2024-12-20 | 23.28 | 23.32 | ↑$0.04 (0.17%) | 23.24 | 23.37 | 109.09K |
| 2024-12-19 | 23.21 | 23.18 | ↓$0.03 (-0.13%) | 23.18 | 23.30 | 232.30K |
| 2024-12-18 | 23.39 | 23.21 | ↓$0.18 (-0.77%) | 23.21 | 23.53 | 114.31K |
| 2024-12-17 | 23.61 | 23.58 | ↓$0.03 (-0.13%) | 23.55 | 23.63 | 86.32K |
| 2024-12-16 | 23.63 | 23.60 | ↓$0.04 (-0.15%) | 23.55 | 23.63 | 65K |
| 2024-12-13 | 23.58 | 23.53 | ↓$0.05 (-0.21%) | 23.53 | 23.58 | 26.16K |
| 2024-12-12 | 23.60 | 23.59 | ↓$0.01 (-0.04%) | 23.57 | 23.62 | 31.15K |
| 2024-12-11 | 23.67 | 23.61 | ↓$0.06 (-0.25%) | 23.61 | 23.69 | 42.29K |
| 2024-12-10 | 23.60 | 23.64 | ↑$0.04 (0.17%) | 23.59 | 23.68 | 37.32K |
| 2024-12-09 | 23.67 | 23.65 | ↓$0.02 (-0.08%) | 23.62 | 23.67 | 107.89K |
| 2024-12-06 | 23.70 | 23.66 | ↓$0.04 (-0.17%) | 23.64 | 23.70 | 82.35K |
| 2024-12-04 | 23.65 | 23.64 | ↓$0.01 (-0.04%) | 23.61 | 23.65 | 33.34K |
| 2024-12-03 | 23.61 | 23.60 | ↓$0.01 (-0.04%) | 23.58 | 23.63 | 27.69K |
| 2024-12-02 | 23.68 | 23.60 | ↓$0.08 (-0.34%) | 23.57 | 23.68 | 29.90K |
| 2024-11-29 | 23.82 | 23.74 | ↓$0.09 (-0.36%) | 23.71 | 23.82 | 5.33K |
| 2024-11-27 | 23.66 | 23.69 | ↑$0.03 (0.13%) | 23.66 | 23.71 | 32.23K |
Create an account or log in to view more rows.
$IBHH hi hi
$IBHH we like the stock
$IBHH Holding.
$IBHH bear trap?
$IBHH To the moon!!
$IBHH Stair stepping nicely
$IBHH CHUG CHUG CHUG
$IBHH adding next Friday
$IBHH love this stock!!!!
$IBHH market starting to dump