ishares ibonds 2028 Term High Yield and Income ETF (IBHH)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.964765100671 | 23.84 | 23.84 | 23.6 | 39856 | 23.70291825 | SP |
| 4 | 0.01 | 0.0423728813559 | 23.6 | 23.98 | 23.47 | 54619 | 23.69568572 | SP |
| 12 | 0.33 | 1.4175257732 | 23.28 | 24.2 | 22.93 | 59428 | 23.52529203 | SP |
| 26 | 0.5 | 2.16356555604 | 23.11 | 24.2 | 22.7934 | 41071 | 23.37471477 | SP |
| 52 | 1.88 | 8.65163368615 | 21.73 | 24.38 | 21.555 | 36213 | 23.18685878 | SP |
| 156 | -1.35 | -5.40865384615 | 24.96 | 25.28 | 21.33 | 16210 | 23.10657055 | SP |
| 260 | -1.35 | -5.40865384615 | 24.96 | 25.28 | 21.33 | 16210 | 23.10657055 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 23.61 | 0 | 0.00 | 23.66 | 23.66 | 23.5857 | 25963 |
| 1727994600 | 23.61 | -0.06 | -0.27 | 23.62 | 23.66 | 23.6 | 29850 |
| 1727908200 | 23.6747 | 0.02 | 0.10 | 23.67 | 23.68 | 23.6 | 38562 |
| 1727821800 | 23.65 | -0.15 | -0.63 | 23.65 | 23.6999 | 23.65 | 60352 |
| 1727735400 | 23.8 | 0 | 0.02 | 23.76 | 23.83 | 23.76 | 42991 |
| 1727476200 | 23.795 | 0.04 | 0.15 | 23.84 | 23.84 | 23.77 | 30275 |
| 1727389800 | 23.76 | 0.02 | 0.08 | 23.75 | 23.78 | 23.74 | 43603 |
| 1727303400 | 23.74 | -0.02 | -0.06 | 23.73 | 23.75 | 23.721 | 20745 |
| 1727217000 | 23.755 | 0.01 | 0.04 | 23.81 | 23.81 | 23.73 | 123234 |
| 1727130600 | 23.745 | -0.05 | -0.19 | 23.77 | 23.8 | 23.745 | 56086 |
| 1726871400 | 23.79 | -0.18 | -0.75 | 23.75 | 23.81 | 23.745 | 60276 |
| 1726785000 | 23.97 | 0.26 | 1.10 | 23.75 | 23.98 | 23.75 | 63474 |
| 1726698600 | 23.71 | 0.02 | 0.06 | 23.75 | 23.82 | 23.6599 | 74739 |
| 1726612200 | 23.695 | -0.03 | -0.11 | 23.68 | 23.72 | 23.6669 | 40415 |
| 1726525800 | 23.72 | 0.08 | 0.36 | 23.65 | 23.72 | 23.63 | 103092 |
| 1726266600 | 23.635 | 0.06 | 0.24 | 23.67 | 23.67 | 23.6201 | 47797 |
| 1726180200 | 23.579 | 0.01 | 0.06 | 23.59 | 23.6199 | 23.56 | 32220 |
| 1726093800 | 23.565 | 0.03 | 0.13 | 23.56 | 23.57 | 23.47 | 23380 |
| 1726007400 | 23.535 | -0.02 | -0.08 | 23.62 | 23.62 | 23.51 | 35126 |
| 1725921000 | 23.555 | 0.02 | 0.08 | 23.54 | 23.6 | 23.5325 | 63005 |
| 1725661800 | 23.535 | -0.03 | -0.11 | 23.6 | 23.6 | 23.5 | 111928 |
| 1725575400 | 23.56 | 0.06 | 0.28 | 23.53 | 23.56 | 23.5 | 836368 |
| 1725489000 | 23.495 | 0.09 | 0.36 | 23.39 | 23.51 | 23.39 | 64167 |
| 1725402600 | 23.41 | -0.19 | -0.81 | 23.47 | 23.47 | 23.375 | 44739 |
| 1725057000 | 23.6 | 0.02 | 0.08 | 23.625 | 23.63 | 23.51 | 19950 |
| 1724970600 | 23.58 | 0.01 | 0.04 | 23.57 | 23.63 | 23.57 | 37111 |
| 1724884200 | 23.57 | -0.01 | -0.02 | 23.58 | 23.6 | 23.56 | 54041 |
| 1724797800 | 23.575 | -0.01 | -0.02 | 23.56 | 23.6 | 23.5281 | 30003 |
| 1724711400 | 23.58 | -0.02 | -0.08 | 23.64 | 23.64 | 23.531 | 45232 |
| 1724452200 | 23.6 | 0.08 | 0.34 | 23.61 | 23.62 | 23.54 | 45141 |
| 1724365800 | 23.52 | 0 | 0.00 | 23.52 | 23.53 | 23.465 | 66709 |
| 1724279400 | 23.52 | 0.03 | 0.13 | 23.52 | 23.54 | 23.4825 | 48765 |
| 1724193000 | 23.49 | -0.02 | -0.09 | 23.56 | 23.56 | 23.4399 | 71562 |
| 1724106600 | 23.51 | 0.05 | 0.21 | 23.44 | 23.53 | 23.4001 | 83703 |
| 1723847400 | 23.46 | 0.07 | 0.30 | 23.44 | 23.48 | 23.3805 | 55474 |
| 1723761000 | 23.39 | 0.01 | 0.04 | 23.34 | 23.42 | 23.34 | 50087 |
| 1723674600 | 23.38 | 0.06 | 0.28 | 23.39 | 23.4 | 23.31 | 67623 |
| 1723588200 | 23.315 | 0.07 | 0.28 | 23.3 | 23.32 | 23.23 | 82400 |
| 1723501800 | 23.25 | 0.02 | 0.09 | 23.24 | 23.25 | 23.19 | 40717 |
| 1723242600 | 23.23 | 0 | 0.00 | 23.2 | 23.23 | 23.17 | 18446 |
| 1723156200 | 23.23 | 0.1 | 0.43 | 23.24 | 23.24 | 23.165 | 55170 |
| 1723069800 | 23.13 | 0.01 | 0.04 | 23.21 | 23.21 | 23.09 | 44018 |
| 1722983400 | 23.12 | 0.05 | 0.22 | 23.22 | 23.22 | 23.06 | 49791 |
| 1722897000 | 23.07 | -0.1 | -0.43 | 22.98 | 23.11 | 22.92 | 37605 |
| 1722637800 | 23.17 | -0.07 | -0.30 | 23.21 | 23.21 | 23.14 | 32276 |
| 1722551400 | 23.24 | -0.17 | -0.73 | 23.29 | 23.299 | 23.21 | 68153 |
| 1722465000 | 23.41 | 0.07 | 0.30 | 23.46 | 23.46 | 23.37 | 31965 |
| 1722378600 | 23.34 | 0 | 0.00 | 23.37 | 23.37 | 23.31 | 13821 |
| 1722292200 | 23.34 | -0.03 | -0.13 | 23.44 | 23.44 | 23.31 | 17941 |
| 1722033000 | 23.37 | 0.05 | 0.21 | 23.36 | 23.38 | 23.34 | 55990 |
| 1721946600 | 23.32 | 0.01 | 0.03 | 23.38 | 23.4 | 23.301 | 15024 |
| 1721860200 | 23.3122 | -0.08 | -0.33 | 23.39 | 23.4 | 23.3122 | 21249 |
| 1721773800 | 23.39 | 0.03 | 0.12 | 23.34 | 23.45 | 23.34 | 40839 |
| 1721687400 | 23.361 | 0.04 | 0.18 | 23.39 | 23.4 | 23.35 | 18174 |
| 1721428200 | 23.32 | 0 | 0.02 | 23.41 | 23.41 | 23.28 | 16202 |
| 1721341800 | 23.3158 | -0.05 | -0.19 | 23.361 | 23.4 | 23.31 | 13893 |
| 1721255400 | 23.361 | -0.04 | -0.19 | 23.325 | 23.39 | 23.325 | 11931 |
| 1721169000 | 23.405 | 0.07 | 0.28 | 24.2 | 24.2 | 23.33 | 30335 |
| 1721082600 | 23.34 | 0.04 | 0.17 | 23.36 | 23.36 | 23.29 | 48412 |
| 1720823400 | 23.3 | 0.05 | 0.22 | 23.28 | 23.34 | 23.25 | 33887 |
| 1720737000 | 23.25 | 0.07 | 0.32 | 23.28 | 23.28 | 23.2201 | 17056 |
| 1720650600 | 23.175 | 0.04 | 0.19 | 23.1301 | 23.1859 | 23.1301 | 40658 |
| 1720564200 | 23.1301 | 0 | 0.00 | 23.12 | 23.2 | 23.11 | 49769 |
| 1720477800 | 23.13 | -0.03 | -0.13 | 23.14 | 23.17 | 23.12 | 18508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
