Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Ibonds 2021 Term High Yield Income ETF (NY: IBHA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 23.54 23.70 23.54 23.64 90,600 +0.08(+0.32%)
May 28, 2020 23.65 23.65 23.56 23.56 2,215 +0.02(+0.10%)
May 27, 2020 23.54 23.54 23.54 23.54 214 -0.03(-0.12%)
May 26, 2020 23.60 23.64 23.57 23.57 1,960 +0.12(+0.49%)
May 22, 2020 23.41 23.45 23.41 23.45 200 +0.09(+0.40%)
May 21, 2020 23.49 23.49 23.35 23.36 436 -0.06(-0.26%)
May 20, 2020 23.46 23.46 23.42 23.42 1,962 +0.12(+0.53%)
May 19, 2020 23.32 23.36 23.30 23.30 4,874 +0.02(+0.09%)
May 18, 2020 23.41 23.43 23.28 23.28 9,334 +0.06(+0.27%)
May 15, 2020 23.19 23.21 23.18 23.21 1,800 +0.01(+0.03%)
May 14, 2020 23.22 23.22 23.21 23.21 782 +0.03(+0.12%)
May 13, 2020 23.13 23.18 23.13 23.18 246 +0.04(+0.16%)
May 12, 2020 23.32 23.32 23.14 23.14 308 -0.18(-0.75%)
May 11, 2020 23.40 23.42 23.31 23.32 9,406 +0.05(+0.22%)
May 08, 2020 23.37 23.38 23.27 23.27 1,900 -0.14(-0.62%)
May 07, 2020 23.35 23.41 23.32 23.41 731 +0.04(+0.17%)
May 06, 2020 23.31 23.37 23.24 23.37 1,561 +0.06(+0.25%)
May 05, 2020 23.11 23.35 23.09 23.31 17,114 +0.26(+1.14%)
May 04, 2020 23.01 23.08 22.93 23.05 34,426 +0.00(+0.00%)
May 01, 2020 23.31 23.31 23.02 23.05 28,300 -0.37(-1.56%)
Apr 30, 2020 23.42 23.42 23.42 23.42 17 +0.03(+0.14%)
Apr 29, 2020 23.33 23.46 23.30 23.38 2,018 +0.18(+0.80%)
Apr 28, 2020 23.31 23.31 23.10 23.20 7,688 +0.08(+0.36%)
Apr 27, 2020 23.16 23.22 23.02 23.12 1,243 -0.05(-0.23%)
Apr 24, 2020 23.14 23.18 23.10 23.17 19,100 -0.07(-0.30%)
Apr 23, 2020 23.33 23.33 23.18 23.24 13,522 +0.12(+0.52%)
Apr 22, 2020 23.26 23.27 23.11 23.12 5,106 +0.04(+0.17%)
Apr 21, 2020 23.03 23.11 22.80 23.08 107,910 -0.20(-0.86%)
Apr 20, 2020 23.22 23.30 23.21 23.28 25,350 -0.14(-0.58%)
Apr 17, 2020 23.41 23.45 23.41 23.42 8,300 +0.05(+0.23%)
Apr 16, 2020 23.30 23.36 23.26 23.36 9,745 -0.03(-0.12%)
Apr 15, 2020 23.32 23.39 23.08 23.39 843 -0.10(-0.44%)
Apr 14, 2020 23.60 23.61 23.39 23.49 3,746 +0.05(+0.23%)
Apr 13, 2020 23.47 23.47 23.44 23.44 304 -0.32(-1.34%)
Apr 09, 2020 23.93 24.41 23.55 23.76 113,400 +0.66(+2.87%)
Apr 08, 2020 23.09 23.09 23.09 23.09 357 +0.19(+0.82%)
Apr 07, 2020 23.10 23.10 22.77 22.91 2,739 -0.03(-0.11%)
Apr 06, 2020 22.84 22.93 22.82 22.93 1,494 +0.28(+1.26%)
Apr 03, 2020 22.62 22.65 22.62 22.65 500 -0.09(-0.40%)
Apr 02, 2020 22.82 22.87 22.74 22.74 2,705 +0.10(+0.44%)
Apr 01, 2020 22.67 22.71 22.63 22.64 2,600 -0.46(-1.99%)
Mar 31, 2020 23.10 23.10 23.10 23.10 2 -0.10(-0.43%)
Mar 30, 2020 23.07 23.30 23.00 23.20 10,502 +0.05(+0.22%)
Mar 27, 2020 23.44 23.71 23.14 23.15 16,700 +0.04(+0.15%)
Mar 26, 2020 23.10 23.50 23.10 23.11 3,176 +0.26(+1.16%)
Mar 25, 2020 22.99 23.00 22.85 22.85 142,000 +0.21(+0.93%)
Mar 24, 2020 22.60 22.80 22.43 22.64 10,219 +0.41(+1.87%)
Mar 23, 2020 22.34 22.45 21.93 22.23 4,750 -0.02(-0.11%)
Mar 20, 2020 22.54 22.58 22.20 22.25 58,500 -0.48(-2.11%)
Mar 19, 2020 22.82 23.04 22.69 22.73 11,778 +0.49(+2.20%)
Mar 18, 2020 23.00 23.10 22.24 22.24 11,158 -1.13(-4.84%)
Mar 17, 2020 23.08 23.76 23.08 23.37 12,908 -0.46(-1.93%)
Mar 16, 2020 23.15 23.83 22.80 23.83 34,694 -0.13(-0.53%)
Mar 13, 2020 23.82 23.96 23.69 23.96 600 -0.63(-2.57%)
Mar 12, 2020 23.00 24.59 22.98 24.59 19,024 +0.70(+2.91%)
Mar 11, 2020 23.81 23.90 23.81 23.89 2,650 -0.31(-1.29%)
Mar 10, 2020 24.13 24.24 23.90 24.21 59,547 +0.35(+1.48%)
Mar 09, 2020 23.60 23.95 23.60 23.86 8,033 -0.70(-2.85%)
Mar 06, 2020 24.57 24.59 24.45 24.55 14,300 -0.13(-0.51%)
Mar 05, 2020 24.70 24.71 24.68 24.68 2,337 -0.06(-0.25%)
Mar 04, 2020 24.70 24.75 24.70 24.74 10,194 +0.15(+0.62%)
Mar 03, 2020 24.68 24.68 24.52 24.59 25,734 -0.09(-0.36%)
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.