iShares iBonds 2024 Term High Yield and Income ETF (IBHD)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.0430107526882 | 23.25 | 23.28 | 23.2 | 121125 | 23.25530521 | SP |
4 | -0.02 | -0.085910652921 | 23.28 | 23.31 | 23.17 | 101420 | 23.23251027 | SP |
12 | 0.16 | 0.692640692641 | 23.1 | 23.31 | 23.08 | 122590 | 23.20322527 | SP |
26 | -0.03 | -0.128810648347 | 23.29 | 23.31 | 23.08 | 129313 | 23.19767352 | SP |
52 | 0.17 | 0.73624945864 | 23.09 | 23.82 | 22.97 | 159391 | 23.20570979 | SP |
156 | -1.37 | -5.56232237109 | 24.63 | 24.93 | 22.04 | 110215 | 23.08734182 | SP |
260 | -2.0756 | -8.1924248883 | 25.3356 | 25.53 | 20.25 | 69044 | 23.13568571 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1729895400 | 23.24 | -0.01 | -0.04 | 23.2 | 23.28 | 23.2 | 70069 |
1729809000 | 23.25 | 0.01 | 0.04 | 23.28 | 23.28 | 23.25 | 101264 |
1729722600 | 23.24 | -0.03 | -0.13 | 23.25 | 23.26 | 23.23 | 55959 |
1729636200 | 23.27 | 0.01 | 0.04 | 23.24 | 23.27 | 23.24 | 68992 |
1729549800 | 23.26 | 0.02 | 0.09 | 23.25 | 23.26 | 23.24 | 309338 |
1729290600 | 23.24 | 0.01 | 0.04 | 23.26 | 23.26 | 23.24 | 60779 |
1729204200 | 23.23 | 0.01 | 0.04 | 23.24 | 23.24 | 23.23 | 415087 |
1729117800 | 23.22 | -0.02 | -0.09 | 23.22 | 23.24 | 23.22 | 34329 |
1729031400 | 23.24 | 0.01 | 0.04 | 23.25 | 23.25 | 23.23 | 116348 |
1728945000 | 23.23 | 0 | 0.00 | 23.21 | 23.24 | 23.21 | 43240 |
1728685800 | 23.23 | 0.02 | 0.09 | 23.2 | 23.2347 | 23.2 | 34018 |
1728599400 | 23.21 | 0 | 0.00 | 23.23 | 23.23 | 23.21 | 136152 |
1728513000 | 23.21 | 0.01 | 0.04 | 23.19 | 23.22 | 23.19 | 65499 |
1728426600 | 23.2 | -0.01 | -0.02 | 23.21 | 23.22 | 23.195 | 156802 |
1728340200 | 23.205 | -0.01 | -0.02 | 23.22 | 23.22 | 23.19 | 67054 |
1728081000 | 23.21 | 0.01 | 0.04 | 23.22 | 23.22 | 23.2 | 70368 |
1727994600 | 23.2 | 0 | 0.02 | 23.2 | 23.215 | 23.19 | 33613 |
1727908200 | 23.195 | 0 | 0.02 | 23.17 | 23.2087 | 23.17 | 42565 |
1727821800 | 23.19 | -0.1 | -0.43 | 23.17 | 23.21 | 23.17 | 52670 |
1727735400 | 23.29 | 0 | 0.00 | 23.28 | 23.31 | 23.28 | 83463 |
1727476200 | 23.29 | 0.01 | 0.04 | 23.27 | 23.3 | 23.27 | 56016 |
1727389800 | 23.28 | 0.01 | 0.04 | 23.27 | 23.28 | 23.27 | 101026 |
1727303400 | 23.27 | 0.01 | 0.04 | 23.28 | 23.28 | 23.26 | 61019 |
1727217000 | 23.26 | 0.01 | 0.04 | 23.27 | 23.27 | 23.25 | 62858 |
1727130600 | 23.25 | 0 | 0.00 | 23.26 | 23.27 | 23.25 | 128115 |
1726871400 | 23.25 | 0.03 | 0.13 | 23.22 | 23.27 | 23.22 | 60528 |
1726785000 | 23.22 | -0.02 | -0.09 | 23.23 | 23.26 | 23.22 | 205648 |
1726698600 | 23.24 | 0.01 | 0.04 | 23.21 | 23.275 | 23.21 | 52161 |
1726612200 | 23.23 | 0 | 0.02 | 23.2 | 23.24 | 23.2 | 112019 |
1726525800 | 23.225 | 0.01 | 0.02 | 23.2 | 23.24 | 23.2 | 89429 |
1726266600 | 23.22 | 0.01 | 0.04 | 23.22 | 23.2399 | 23.215 | 69760 |
1726180200 | 23.21 | -0.01 | -0.04 | 23.215 | 23.22 | 23.21 | 84730 |
1726093800 | 23.22 | 0.03 | 0.13 | 23.18 | 23.22 | 23.18 | 87881 |
1726007400 | 23.19 | -0.01 | -0.04 | 23.21 | 23.21 | 23.19 | 31545 |
1725921000 | 23.2 | 0.02 | 0.06 | 23.21 | 23.21 | 23.19 | 67294 |
1725661800 | 23.185 | -0.01 | -0.02 | 23.21 | 23.21 | 23.18 | 160594 |
1725575400 | 23.19 | 0.02 | 0.09 | 23.2 | 23.2 | 23.17 | 856205 |
1725489000 | 23.17 | 0.02 | 0.09 | 23.15 | 23.1863 | 23.15 | 65307 |
1725402600 | 23.15 | -0.13 | -0.54 | 23.18 | 23.18 | 23.15 | 404844 |
1725057000 | 23.275 | 0 | 0.02 | 23.275 | 23.28 | 23.26 | 43843 |
1724970600 | 23.27 | 0.03 | 0.13 | 23.28 | 23.28 | 23.25 | 48579 |
1724884200 | 23.24 | 0.01 | 0.04 | 23.26 | 23.26 | 23.23 | 135013 |
1724797800 | 23.23 | 0.01 | 0.04 | 23.21 | 23.25 | 23.21 | 64674 |
1724711400 | 23.22 | -0.02 | -0.09 | 23.22 | 23.255 | 23.22 | 64877 |
1724452200 | 23.24 | 0.02 | 0.09 | 23.26 | 23.26 | 23.23 | 45860 |
1724365800 | 23.22 | -0.01 | -0.04 | 23.24 | 23.24 | 23.22 | 47090 |
1724279400 | 23.23 | 0.02 | 0.09 | 23.25 | 23.25 | 23.21 | 125965 |
1724193000 | 23.21 | 0 | 0.00 | 23.235 | 23.235 | 23.21 | 124926 |
1724106600 | 23.21 | -0.03 | -0.13 | 23.24 | 23.29 | 23.21 | 62862 |
1723847400 | 23.24 | 0.04 | 0.17 | 23.225 | 23.24 | 23.21 | 57058 |
1723761000 | 23.2 | -0.01 | -0.04 | 23.19 | 23.2199 | 23.19 | 102719 |
1723674600 | 23.21 | 0.02 | 0.09 | 23.18 | 23.2199 | 23.18 | 31386 |
1723588200 | 23.19 | 0.01 | 0.04 | 23.18 | 23.2 | 23.18 | 68862 |
1723501800 | 23.18 | 0.01 | 0.04 | 23.18 | 23.2 | 23.17 | 247182 |
1723242600 | 23.17 | 0.03 | 0.13 | 23.13 | 23.18 | 23.13 | 125481 |
1723156200 | 23.14 | 0.01 | 0.04 | 23.14 | 23.17 | 23.12 | 437955 |
1723069800 | 23.13 | 0.01 | 0.04 | 23.13 | 23.16 | 23.12 | 123739 |
1722983400 | 23.12 | 0 | 0.00 | 23.13 | 23.1499 | 23.12 | 320314 |
1722897000 | 23.12 | -0.01 | -0.04 | 23.1 | 23.13 | 23.08 | 148673 |
1722637800 | 23.13 | 0.02 | 0.09 | 23.1 | 23.14 | 23.1 | 259011 |
1722551400 | 23.11 | -0.13 | -0.56 | 23.1 | 23.13 | 23.1 | 61541 |
1722465000 | 23.24 | 0.01 | 0.04 | 23.22 | 23.25 | 23.22 | 62980 |
1722378600 | 23.23 | 0.01 | 0.04 | 23.25 | 23.25 | 23.22 | 54857 |
1722292200 | 23.22 | -0.01 | -0.04 | 23.25 | 23.25 | 23.21 | 95038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.