IBHB - iShares iBonds 2022 Term High Yield and Income ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201924.6624.6724.6624.6624.66800
Dec 10, 201924.6024.6124.6024.6124.61600
Dec 09, 201924.5924.5924.5724.5824.581,900
Dec 06, 201924.6024.6024.5824.5824.58500
Dec 05, 201924.5424.5624.5424.5624.56300
Dec 04, 201924.5324.5424.5324.5324.531,000
Dec 03, 201924.4924.4924.4924.4924.49100
Dec 02, 201924.5124.5224.4924.4924.492,300
Dec 02, 20190.105 Dividend
Nov 29, 201924.6424.6624.6124.6324.522,000
Nov 27, 201924.6424.6424.6424.6424.53-
Nov 26, 201924.6624.6624.6324.6324.52800
Nov 25, 201924.6024.6024.6024.6024.50200
Nov 22, 201924.5824.5924.5724.5724.463,500
Nov 21, 201924.5224.5424.5224.5424.44100
Nov 20, 201924.5324.5324.5024.5024.40300
Nov 19, 201924.5824.5924.5424.5424.434,200
Nov 18, 201924.5624.5624.5624.5624.46-
Nov 15, 201924.5924.5924.5924.5924.49-
Nov 14, 201924.5724.5724.5724.5724.46-
Nov 13, 201924.5824.5824.5424.5524.443,100
Nov 12, 201924.5824.5824.5724.5724.461,200
Nov 11, 201924.5724.5724.5724.5724.46-
Nov 08, 201924.5624.5624.5624.5624.46-
Nov 07, 201924.6024.6024.5924.6024.501,300
Nov 06, 201924.5924.5924.5724.5724.464,100
Nov 05, 201924.5924.5924.5924.5924.49-
Nov 04, 201924.6324.6324.5824.6124.512,700
Nov 01, 201924.5724.5724.5424.5424.44400
Nov 01, 20190.104 Dividend
Oct 31, 201924.6024.6024.6024.6024.39100
Oct 30, 201924.6724.6724.6624.6624.45600
Oct 29, 201924.7224.7224.6724.6724.46900
Oct 28, 201924.7224.7324.7224.7224.512,900
Oct 25, 201924.7224.7224.7224.7224.51-
Oct 24, 201924.6924.6924.6924.6924.48300
Oct 23, 201924.6724.6824.6624.6624.451,500
Oct 22, 201924.6624.6624.6424.6524.44500
Oct 21, 201924.6724.6724.6724.6724.46-
Oct 18, 201924.6624.6624.6624.6624.45-
Oct 17, 201924.6724.6724.6724.6724.47-
Oct 16, 201924.6624.6824.6624.6624.451,200
Oct 15, 201924.6924.6924.6624.6624.456,500
Oct 14, 201924.6324.6424.6324.6424.43400
Oct 11, 201924.6224.6424.6224.6424.43100
Oct 10, 201924.5924.5924.5924.5924.38200
Oct 09, 201924.5924.5924.5824.5824.371,000
Oct 08, 201924.5724.5724.5224.5224.314,900
Oct 07, 201924.5824.6024.5824.6024.391,700
Oct 04, 201924.6224.6224.6224.6224.41-
Oct 03, 201924.5124.6124.4824.5724.362,200
Oct 02, 201924.6024.6024.5824.5824.374,500
Oct 01, 201924.6624.6624.6624.6624.45200
Oct 01, 20190.107 Dividend
Sep 30, 201924.7924.7924.7924.7924.47100
Sep 27, 201924.8124.8224.7424.7924.472,500
Sep 26, 201924.8524.8524.7924.7924.481,500
Sep 25, 201924.8424.8424.8324.8324.521,300
Sep 24, 201924.8324.8324.8324.8324.51-
Sep 23, 201924.8524.8524.8524.8524.531,000
Sep 20, 201924.8524.8524.8524.8524.53-
Sep 19, 201924.8924.8924.8324.8324.51800
Sep 18, 201924.8224.8424.8224.8424.53200
Sep 17, 201924.8524.8524.8524.8524.537,700
Sep 16, 201924.8324.8824.8324.8424.5316,100
Sep 13, 201924.7724.8224.7524.7524.443,300
Sep 12, 201924.7824.7824.7724.7724.452,400
Sep 11, 201924.7624.7724.7424.7624.441,000
Sep 10, 201924.7624.7724.7424.7724.461,900
Sep 09, 201924.7524.7524.7524.7524.43100
Sep 06, 201924.7624.7624.7324.7324.42800
Sep 05, 201924.7124.7724.7124.7224.4018,300
Sep 04, 201924.7124.7124.6924.6924.38500
Sep 03, 201924.7924.8124.6524.6524.334,400
Sep 03, 20190.116 Dividend
Aug 30, 201924.8324.8424.8124.8424.4121,800
Aug 29, 201924.9024.9024.8424.8424.411,200
Aug 28, 201924.8324.8624.8324.8524.423,800
Aug 27, 201924.8724.9024.8224.8224.391,800
Aug 26, 201924.7524.8124.7524.8124.381,000
Aug 23, 201924.8124.8524.7124.7124.281,500
Aug 22, 201924.7724.8024.7724.8024.37600
Aug 21, 201924.7424.7624.7424.7624.331,400
Aug 20, 201924.6624.6924.6624.6824.251,100
Aug 19, 201924.6724.6724.6724.6724.24-
Aug 16, 201924.6024.6124.5924.6024.1737,900
Aug 15, 201924.5724.5824.5124.5624.143,800
Aug 14, 201924.5624.5624.4924.4924.0632,500
Aug 13, 201924.7224.7224.7224.7224.298,800
Aug 12, 201924.6324.6324.6324.6324.20300
Aug 09, 201924.6724.6724.6724.6724.25100
Aug 08, 201924.7224.7224.7224.7224.29200
Aug 07, 201924.6524.6524.6524.6524.22200
Aug 06, 201924.7124.7124.7124.7124.28100
Aug 05, 201924.6724.6724.6424.6424.21200
Aug 02, 201924.8224.8224.8224.8224.39200
Aug 01, 201924.8524.8624.8424.8424.41800
Aug 01, 20190.117 Dividend
Jul 31, 201925.0525.0525.0025.0024.45400
Jul 30, 201925.0325.0325.0325.0324.48400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...