Skip to main content
iShares iBonds 2024 Term High Yield & Income ETF (IBHD)
BATS: IBHD · Real-Time Price · USD
23.24
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.2223.2523.2223.2423.24-67,911
Nov 19, 202423.2123.2523.2123.2423.240.09%335,924
Nov 18, 202423.2523.2523.2123.2223.22-0.04%86,643
Nov 15, 202423.2323.2423.2123.2323.230.13%91,850
Nov 14, 202423.2023.2323.2023.2023.20-91,255
Nov 13, 202423.1823.2223.1823.2023.20-45,984
Nov 12, 202423.2023.2423.2023.2023.20-0.02%55,614
Nov 11, 202423.2023.2223.2023.2123.210.02%92,425
Nov 8, 202423.1823.2223.1823.2023.20-117,838
Nov 7, 202423.1723.2023.1723.2023.200.02%141,351
Nov 6, 202423.2423.2423.1923.2023.20-0.02%103,881
Nov 5, 202423.1923.2023.1723.2023.200.13%47,951
Nov 4, 202423.1623.1823.1623.1723.17-242,817
Nov 1, 202423.1723.1923.1623.1723.17-0.43%33,563
Oct 31, 202423.2523.2823.2523.2723.160.04%213,318
Oct 30, 202423.2523.2823.2523.2623.15-72,025
Oct 29, 202423.2623.2723.2623.2623.15-97,739
Oct 28, 202423.2323.2823.2323.2623.150.09%76,255
Oct 25, 202423.2023.2823.2023.2423.13-0.04%70,169
Oct 24, 202423.2823.2823.2523.2523.14-0.09%101,264
Oct 23, 202423.2523.2723.2323.2723.16-55,959
Oct 22, 202423.2423.2723.2423.2723.160.04%68,993
Oct 21, 202423.2523.2623.2423.2623.150.09%309,338
Oct 18, 202423.2623.2623.2423.2423.130.04%60,779
Oct 17, 202423.2423.2423.2323.2323.130.04%415,087
Oct 16, 202423.2223.2423.2223.2223.12-0.09%34,329
Oct 15, 202423.2523.2523.2323.2423.130.04%116,348
Oct 14, 202423.2123.2423.2123.2323.13-43,240
Oct 11, 202423.2023.2423.2023.2323.130.09%35,134
Oct 10, 202423.2223.2223.2123.2123.11-136,166
Oct 9, 202423.1923.2223.1923.2123.110.04%65,499
Oct 8, 202423.2123.2223.2023.2023.10-0.04%161,611
Oct 7, 202423.2223.2223.1923.2123.11-67,080
Oct 4, 202423.2223.2223.1923.2123.110.09%71,194
Oct 3, 202423.2023.2223.1923.1923.09-34,814
Oct 2, 202423.1723.2123.1723.1923.09-42,965
Oct 1, 202423.1723.2123.1723.1923.09-0.43%54,426
Sep 30, 202423.2823.3123.2823.2923.08-86,090
Sep 27, 202423.2723.3023.2723.2923.080.09%56,016
Sep 26, 202423.2723.2823.2723.2723.06-101,026
Sep 25, 202423.2823.2823.2623.2723.060.04%61,019
Sep 24, 202423.2723.2723.2523.2623.050.04%62,858
Sep 23, 202423.2623.2723.2523.2523.04-128,115
Sep 20, 202423.2223.2723.2223.2523.040.13%60,528
Sep 19, 202423.2323.2623.2223.2223.01-0.09%206,430
Sep 18, 202423.2123.2823.2123.2423.030.04%52,178
Sep 17, 202423.2023.2423.2023.2323.020.02%112,280
Sep 16, 202423.2023.2423.2023.2323.010.02%89,642
Sep 13, 202423.2223.2423.2123.2223.010.04%76,252
Sep 12, 202423.2223.2223.2123.2123.00-0.04%86,230
Sep 11, 202423.1823.2223.1823.2223.010.09%87,881
Sep 10, 202423.2123.2123.1923.2022.99-32,752
Sep 9, 202423.2123.2123.1923.2022.990.04%67,294
Sep 6, 202423.2123.2123.1823.1922.98-168,125
Sep 5, 202423.2023.2023.1723.1922.980.09%856,496
Sep 4, 202423.1523.1923.1523.1722.960.09%65,307
Sep 3, 202423.1823.1823.1523.1522.94-0.54%406,954
Aug 30, 202423.2823.2823.2623.2822.950.02%43,843
Aug 29, 202423.2823.2823.2523.2722.940.13%48,579
Aug 28, 202423.2623.2623.2323.2422.910.04%135,013
Aug 27, 202423.2123.2523.2123.2322.900.04%64,674
Aug 26, 202423.2223.2623.2223.2222.89-0.09%64,877
Aug 23, 202423.2623.2623.2323.2422.910.09%45,860
Aug 22, 202423.2423.2423.2223.2222.89-0.04%47,090
Aug 21, 202423.2523.2523.2123.2322.900.09%125,965
Aug 20, 202423.2423.2423.2123.2122.88-124,926
Aug 19, 202423.2423.2423.2123.2122.88-0.13%62,862
Aug 16, 202423.2323.2423.2123.2422.910.17%61,277
Aug 15, 202423.1923.2223.1923.2022.87-0.04%102,719
Aug 14, 202423.1823.2223.1823.2122.880.09%31,386
Aug 13, 202423.1823.2023.1823.1922.860.04%71,902
Aug 12, 202423.1823.2023.1723.1822.850.04%247,182
Aug 9, 202423.1323.1823.1323.1722.840.13%125,481
Aug 8, 202423.1423.1723.1223.1422.810.04%437,955
Aug 7, 202423.1323.1623.1223.1322.800.04%123,739
Aug 6, 202423.1323.1523.1223.1222.79-320,314
Aug 5, 202423.1023.1323.0823.1222.79-0.04%148,703
Aug 2, 202423.1023.1423.1023.1322.800.09%259,011
Aug 1, 202423.1023.1323.1023.1122.78-0.52%61,541
Jul 31, 202423.2523.2523.2323.2322.79-62,980
Jul 30, 202423.2523.2523.2223.2322.790.04%54,857
Jul 29, 202423.2523.2523.2123.2222.78-0.04%95,038
Jul 26, 202423.2223.2323.1923.2322.790.13%176,302
Jul 25, 202423.1623.2123.1623.2022.760.13%79,029
Jul 24, 202423.2023.2023.1723.1722.73-0.04%128,352
Jul 23, 202423.1623.2023.1623.1822.740.04%200,903
Jul 22, 202423.1723.2023.1723.1722.73-0.06%163,189
Jul 19, 202423.1723.2023.1723.1922.740.06%42,681
Jul 18, 202423.1923.1923.1723.1722.73-0.09%279,965
Jul 17, 202423.1823.1923.1823.1922.750.09%39,274
Jul 16, 202423.1723.2023.1723.1722.73-93,134
Jul 15, 202423.1823.1823.1723.1722.73-133,423
Jul 12, 202423.1623.1823.1523.1722.730.09%71,423
Jul 11, 202423.1623.1823.1523.1522.71-0.04%136,351
Jul 10, 202423.1623.1723.1623.1622.720.04%66,455
Jul 9, 202423.1823.1823.1523.1522.71-0.09%65,253
Jul 8, 202423.1723.1723.1423.1722.730.13%49,301
Jul 5, 202423.1623.1823.1423.1422.700.09%71,725
Jul 3, 202423.1223.1523.1223.1222.68-0.04%145,756
Jul 2, 202423.1323.1723.1323.1322.69-59,303