Ishares Ibonds 2025 Term High Yield Income ETF (NY: IBHE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.36	23.42	23.36	23.38	182,461	-0.02(-0.09%)
Mar 27, 2024	23.32	23.41	23.32	23.40	138,092	+0.05(+0.21%)
Mar 26, 2024	23.37	23.45	23.32	23.35	109,327	-0.04(-0.17%)
Mar 25, 2024	23.38	23.46	23.35	23.39	128,227	+0.01(+0.04%)
Mar 22, 2024	23.45	23.48	23.36	23.38	114,127	-0.03(-0.13%)
Mar 21, 2024	23.39	23.45	23.35	23.41	116,459	-0.02(-0.09%)
Mar 20, 2024	23.41	23.44	23.33	23.43	77,002	+0.04(+0.17%)
Mar 19, 2024	23.37	23.42	23.33	23.39	137,342	+0.03(+0.13%)
Mar 18, 2024	23.38	23.39	23.30	23.36	169,769	+0.03(+0.13%)
Mar 15, 2024	23.34	23.39	23.26	23.33	100,230	+0.07(+0.30%)
Mar 14, 2024	23.33	23.34	23.25	23.26	160,281	-0.05(-0.21%)
Mar 13, 2024	23.29	23.45	23.29	23.31	77,386	+0.02(+0.09%)
Mar 12, 2024	23.35	23.38	23.27	23.29	233,488	+0.00(+0.00%)
Mar 11, 2024	23.33	23.43	23.28	23.29	147,315	-0.02(-0.09%)
Mar 08, 2024	23.33	23.33	23.26	23.31	234,689	+0.05(+0.21%)
Mar 07, 2024	23.33	23.34	23.26	23.26	412,840	-0.03(-0.13%)
Mar 06, 2024	23.27	23.31	23.24	23.29	307,936	+0.05(+0.22%)
Mar 05, 2024	23.27	23.33	23.23	23.24	182,370	-0.01(-0.04%)
Mar 04, 2024	23.28	23.33	23.22	23.25	277,762	-0.01(-0.04%)
Mar 01, 2024	23.34	23.34	23.20	23.26	374,616	-0.07(-0.30%)
Feb 29, 2024	23.35	23.43	23.30	23.33	200,369	+0.03(+0.13%)
Feb 28, 2024	23.30	23.35	23.25	23.30	122,799	+0.01(+0.04%)
Feb 27, 2024	23.23	23.32	23.23	23.29	129,057	+0.04(+0.17%)
Feb 26, 2024	23.32	23.40	23.20	23.25	128,108	-0.03(-0.13%)
Feb 23, 2024	23.33	23.38	23.27	23.28	64,469	+0.01(+0.04%)
Feb 22, 2024	23.27	23.34	23.24	23.27	92,011	+0.02(+0.09%)
Feb 21, 2024	23.30	23.30	23.20	23.25	90,213	+0.03(+0.13%)
Feb 20, 2024	23.26	23.36	23.22	23.22	126,067	-0.02(-0.09%)
Feb 16, 2024	23.20	23.30	23.20	23.24	100,838	-0.07(-0.30%)
Feb 15, 2024	23.29	23.34	23.23	23.31	231,772	+0.09(+0.39%)
Feb 14, 2024	23.27	23.29	23.18	23.22	106,394	+0.02(+0.09%)
Feb 13, 2024	23.19	23.26	23.15	23.20	87,752	-0.10(-0.41%)
Feb 12, 2024	23.22	23.48	23.22	23.30	185,654	+0.04(+0.15%)
Feb 09, 2024	23.29	23.30	23.18	23.26	155,509	+0.03(+0.13%)
Feb 08, 2024	23.23	23.33	23.20	23.23	65,779	+0.04(+0.17%)
Feb 07, 2024	23.23	23.25	23.17	23.19	78,418	+0.03(+0.13%)
Feb 06, 2024	23.17	23.28	23.12	23.16	115,545	+0.04(+0.17%)
Feb 05, 2024	23.20	23.24	23.11	23.12	211,240	-0.03(-0.13%)
Feb 02, 2024	23.21	23.30	23.12	23.15	114,778	-0.05(-0.22%)
Feb 01, 2024	23.17	23.26	23.14	23.20	162,515	-0.06(-0.26%)
Jan 31, 2024	23.35	23.40	23.24	23.26	255,606	-0.04(-0.17%)
Jan 30, 2024	23.31	23.42	23.26	23.30	231,491	+0.00(+0.00%)
Jan 29, 2024	23.21	23.36	23.20	23.30	133,325	+0.02(+0.09%)
Jan 26, 2024	23.35	23.37	23.25	23.28	195,073	-0.01(-0.04%)
Jan 25, 2024	23.28	23.39	23.19	23.29	111,547	+0.08(+0.34%)
Jan 24, 2024	23.27	23.28	23.21	23.21	93,039	-0.01(-0.04%)
Jan 23, 2024	23.18	23.26	23.17	23.22	116,231	+0.05(+0.22%)
Jan 22, 2024	23.20	23.28	23.16	23.17	148,550	-0.06(-0.26%)
Jan 19, 2024	23.16	23.27	23.14	23.23	98,412	+0.11(+0.48%)
Jan 18, 2024	23.12	23.22	23.10	23.12	205,984	+0.00(+0.00%)
Jan 17, 2024	23.20	23.23	23.08	23.12	192,170	-0.03(-0.13%)
Jan 16, 2024	23.21	23.32	23.13	23.15	192,596	-0.08(-0.34%)
Jan 12, 2024	23.28	23.32	23.20	23.23	117,954	+0.04(+0.17%)
Jan 11, 2024	23.22	23.30	23.15	23.19	145,753	+0.02(+0.09%)
Jan 10, 2024	23.15	23.23	23.14	23.17	150,022	+0.03(+0.13%)
Jan 09, 2024	23.09	23.16	23.09	23.14	278,533	+0.00(+0.00%)
Jan 08, 2024	23.10	23.15	23.06	23.14	213,513	+0.10(+0.43%)
Jan 05, 2024	23.01	23.10	23.01	23.04	308,795	-0.01(-0.04%)
Jan 04, 2024	23.11	23.15	23.05	23.05	148,674	-0.03(-0.13%)
Jan 03, 2024	23.06	23.14	23.05	23.08	205,001	-0.00(-0.00%)

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.