Ishares Ibonds 2022 Term High Yield Income ETF (NY: IBHB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.07	24.10	24.01	24.02	22,185	-0.02(-0.08%)
May 27, 2022	24.05	24.09	23.90	24.04	86,011	+0.01(+0.04%)
May 26, 2022	24.14	24.14	24.03	24.03	55,049	-0.02(-0.10%)
May 25, 2022	24.07	24.08	24.02	24.05	253,103	+0.02(+0.10%)
May 24, 2022	23.99	24.09	23.99	24.03	36,224	+0.01(+0.02%)
May 23, 2022	24.04	24.05	24.02	24.02	1,452	+0.01(+0.04%)
May 20, 2022	24.05	24.08	23.99	24.02	10,037	-0.04(-0.17%)
May 19, 2022	24.02	24.06	23.99	24.05	23,833	+0.12(+0.52%)
May 18, 2022	24.00	24.00	23.90	23.93	6,734	-0.05(-0.23%)
May 17, 2022	24.01	24.03	23.96	23.98	16,716	-0.00(-0.02%)
May 16, 2022	24.06	24.06	23.97	23.99	9,165	+0.00(+0.00%)
May 13, 2022	23.98	24.05	23.97	23.99	186,001	+0.01(+0.06%)
May 12, 2022	23.88	24.05	23.88	23.98	19,440	-0.03(-0.12%)
May 11, 2022	24.05	24.18	23.97	24.00	14,904	-0.01(-0.05%)
May 10, 2022	24.05	24.05	24.02	24.02	6,356	+0.01(+0.04%)
May 09, 2022	24.01	24.10	23.97	24.00	14,313	+0.01(+0.05%)
May 06, 2022	24.02	24.02	23.99	23.99	5,697	+0.01(+0.04%)
May 05, 2022	24.00	24.01	23.96	23.98	96,361	-0.02(-0.06%)
May 04, 2022	24.04	24.08	24.00	24.00	17,110	-0.03(-0.12%)
May 03, 2022	24.08	24.34	23.97	24.03	57,258	+0.05(+0.21%)
May 02, 2022	24.00	24.00	23.95	23.98	60,795	-0.02(-0.06%)
Apr 29, 2022	24.04	24.04	24.00	24.00	6,590	-0.06(-0.27%)
Apr 28, 2022	24.01	24.06	24.00	24.06	84,404	+0.06(+0.24%)
Apr 27, 2022	24.03	24.05	24.00	24.00	3,903	-0.04(-0.15%)
Apr 26, 2022	24.06	24.08	24.03	24.04	21,741	+0.01(+0.04%)
Apr 25, 2022	24.02	24.08	24.02	24.03	9,141	+0.02(+0.08%)
Apr 22, 2022	24.02	24.02	24.00	24.01	106,456	+0.00(+0.00%)
Apr 21, 2022	23.99	24.03	23.99	24.01	13,812	-0.04(-0.15%)
Apr 20, 2022	24.03	24.06	24.02	24.05	9,399	+0.04(+0.15%)
Apr 19, 2022	24.00	24.03	24.00	24.01	11,134	+0.01(+0.04%)
Apr 18, 2022	23.91	24.03	23.91	24.00	13,999	-0.03(-0.12%)
Apr 14, 2022	24.03	24.04	24.01	24.03	23,325	-0.02(-0.10%)
Apr 13, 2022	24.01	24.09	24.01	24.05	73,954	+0.01(+0.04%)
Apr 12, 2022	24.03	24.09	24.02	24.05	11,268	+0.06(+0.23%)
Apr 11, 2022	24.03	24.04	23.95	23.99	4,454	+0.00(+0.02%)
Apr 08, 2022	24.01	24.01	23.98	23.98	4,325	-0.03(-0.10%)
Apr 07, 2022	23.98	24.01	23.98	24.01	2,938	-0.00(-0.02%)
Apr 06, 2022	24.02	24.03	24.00	24.02	6,563	-0.01(-0.04%)
Apr 05, 2022	24.04	24.06	24.02	24.02	7,434	-0.07(-0.29%)
Apr 04, 2022	24.04	24.09	24.04	24.09	268,616	+0.01(+0.04%)
Apr 01, 2022	24.03	24.09	24.00	24.09	12,164	-0.00(-0.02%)
Mar 31, 2022	24.09	24.10	24.09	24.09	12,494	+0.04(+0.17%)
Mar 30, 2022	24.09	24.13	23.95	24.05	7,532	-0.02(-0.06%)
Mar 29, 2022	24.09	24.09	24.02	24.07	5,072	+0.03(+0.10%)
Mar 28, 2022	23.93	24.07	23.93	24.04	1,368	+0.03(+0.12%)
Mar 25, 2022	24.01	24.04	24.00	24.01	83,878	-0.02(-0.08%)
Mar 24, 2022	24.09	24.09	23.97	24.03	4,580	-0.03(-0.11%)
Mar 23, 2022	24.13	24.13	23.98	24.06	31,403	+0.02(+0.07%)
Mar 22, 2022	24.04	24.04	24.00	24.04	2,141	+0.09(+0.37%)
Mar 21, 2022	23.98	24.04	23.90	23.95	12,435	-0.08(-0.35%)
Mar 18, 2022	24.03	24.03	23.94	24.03	3,331	+0.02(+0.08%)
Mar 17, 2022	24.02	24.13	24.02	24.02	26,835	+0.02(+0.06%)
Mar 16, 2022	24.00	24.10	23.91	24.00	17,745	-0.00(-0.00%)
Mar 15, 2022	24.00	24.00	23.89	24.00	6,140	+0.05(+0.20%)
Mar 14, 2022	23.95	23.97	23.80	23.95	33,214	+0.00(+0.01%)
Mar 11, 2022	23.97	23.97	23.93	23.95	19,445	-0.00(-0.00%)
Mar 10, 2022	24.02	24.02	23.93	23.95	7,600	-0.02(-0.06%)
Mar 09, 2022	24.00	24.00	23.93	23.97	2,657	-0.07(-0.31%)
Mar 08, 2022	24.00	24.04	23.93	24.04	4,701	+0.06(+0.27%)
Mar 07, 2022	24.01	24.01	23.95	23.98	2,030	-0.01(-0.06%)
Mar 04, 2022	24.02	24.02	23.92	23.99	4,749	+0.05(+0.21%)
Mar 03, 2022	24.07	24.07	23.94	23.94	6,664	-0.06(-0.23%)
Mar 02, 2022	23.99	24.02	23.99	24.00	2,049	-0.00(-0.02%)

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.