Mail

IBHB - iShares iBonds 2022 Term High Yield and Income ETF

BATS - BATS Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	24.66	24.67	24.66	24.66	24.66	800
Dec 10, 2019	24.60	24.61	24.60	24.61	24.61	600
Dec 09, 2019	24.59	24.59	24.57	24.58	24.58	1,900
Dec 06, 2019	24.60	24.60	24.58	24.58	24.58	500
Dec 05, 2019	24.54	24.56	24.54	24.56	24.56	300
Dec 04, 2019	24.53	24.54	24.53	24.53	24.53	1,000
Dec 03, 2019	24.49	24.49	24.49	24.49	24.49	100
Dec 02, 2019	24.51	24.52	24.49	24.49	24.49	2,300
Dec 02, 2019	0.105 Dividend
Nov 29, 2019	24.64	24.66	24.61	24.63	24.52	2,000
Nov 27, 2019	24.64	24.64	24.64	24.64	24.53	-
Nov 26, 2019	24.66	24.66	24.63	24.63	24.52	800
Nov 25, 2019	24.60	24.60	24.60	24.60	24.50	200
Nov 22, 2019	24.58	24.59	24.57	24.57	24.46	3,500
Nov 21, 2019	24.52	24.54	24.52	24.54	24.44	100
Nov 20, 2019	24.53	24.53	24.50	24.50	24.40	300
Nov 19, 2019	24.58	24.59	24.54	24.54	24.43	4,200
Nov 18, 2019	24.56	24.56	24.56	24.56	24.46	-
Nov 15, 2019	24.59	24.59	24.59	24.59	24.49	-
Nov 14, 2019	24.57	24.57	24.57	24.57	24.46	-
Nov 13, 2019	24.58	24.58	24.54	24.55	24.44	3,100
Nov 12, 2019	24.58	24.58	24.57	24.57	24.46	1,200
Nov 11, 2019	24.57	24.57	24.57	24.57	24.46	-
Nov 08, 2019	24.56	24.56	24.56	24.56	24.46	-
Nov 07, 2019	24.60	24.60	24.59	24.60	24.50	1,300
Nov 06, 2019	24.59	24.59	24.57	24.57	24.46	4,100
Nov 05, 2019	24.59	24.59	24.59	24.59	24.49	-
Nov 04, 2019	24.63	24.63	24.58	24.61	24.51	2,700
Nov 01, 2019	24.57	24.57	24.54	24.54	24.44	400
Nov 01, 2019	0.104 Dividend
Oct 31, 2019	24.60	24.60	24.60	24.60	24.39	100
Oct 30, 2019	24.67	24.67	24.66	24.66	24.45	600
Oct 29, 2019	24.72	24.72	24.67	24.67	24.46	900
Oct 28, 2019	24.72	24.73	24.72	24.72	24.51	2,900
Oct 25, 2019	24.72	24.72	24.72	24.72	24.51	-
Oct 24, 2019	24.69	24.69	24.69	24.69	24.48	300
Oct 23, 2019	24.67	24.68	24.66	24.66	24.45	1,500
Oct 22, 2019	24.66	24.66	24.64	24.65	24.44	500
Oct 21, 2019	24.67	24.67	24.67	24.67	24.46	-
Oct 18, 2019	24.66	24.66	24.66	24.66	24.45	-
Oct 17, 2019	24.67	24.67	24.67	24.67	24.47	-
Oct 16, 2019	24.66	24.68	24.66	24.66	24.45	1,200
Oct 15, 2019	24.69	24.69	24.66	24.66	24.45	6,500
Oct 14, 2019	24.63	24.64	24.63	24.64	24.43	400
Oct 11, 2019	24.62	24.64	24.62	24.64	24.43	100
Oct 10, 2019	24.59	24.59	24.59	24.59	24.38	200
Oct 09, 2019	24.59	24.59	24.58	24.58	24.37	1,000
Oct 08, 2019	24.57	24.57	24.52	24.52	24.31	4,900
Oct 07, 2019	24.58	24.60	24.58	24.60	24.39	1,700
Oct 04, 2019	24.62	24.62	24.62	24.62	24.41	-
Oct 03, 2019	24.51	24.61	24.48	24.57	24.36	2,200
Oct 02, 2019	24.60	24.60	24.58	24.58	24.37	4,500
Oct 01, 2019	24.66	24.66	24.66	24.66	24.45	200
Oct 01, 2019	0.107 Dividend
Sep 30, 2019	24.79	24.79	24.79	24.79	24.47	100
Sep 27, 2019	24.81	24.82	24.74	24.79	24.47	2,500
Sep 26, 2019	24.85	24.85	24.79	24.79	24.48	1,500
Sep 25, 2019	24.84	24.84	24.83	24.83	24.52	1,300
Sep 24, 2019	24.83	24.83	24.83	24.83	24.51	-
Sep 23, 2019	24.85	24.85	24.85	24.85	24.53	1,000
Sep 20, 2019	24.85	24.85	24.85	24.85	24.53	-
Sep 19, 2019	24.89	24.89	24.83	24.83	24.51	800
Sep 18, 2019	24.82	24.84	24.82	24.84	24.53	200
Sep 17, 2019	24.85	24.85	24.85	24.85	24.53	7,700
Sep 16, 2019	24.83	24.88	24.83	24.84	24.53	16,100
Sep 13, 2019	24.77	24.82	24.75	24.75	24.44	3,300
Sep 12, 2019	24.78	24.78	24.77	24.77	24.45	2,400
Sep 11, 2019	24.76	24.77	24.74	24.76	24.44	1,000
Sep 10, 2019	24.76	24.77	24.74	24.77	24.46	1,900
Sep 09, 2019	24.75	24.75	24.75	24.75	24.43	100
Sep 06, 2019	24.76	24.76	24.73	24.73	24.42	800
Sep 05, 2019	24.71	24.77	24.71	24.72	24.40	18,300
Sep 04, 2019	24.71	24.71	24.69	24.69	24.38	500
Sep 03, 2019	24.79	24.81	24.65	24.65	24.33	4,400
Sep 03, 2019	0.116 Dividend
Aug 30, 2019	24.83	24.84	24.81	24.84	24.41	21,800
Aug 29, 2019	24.90	24.90	24.84	24.84	24.41	1,200
Aug 28, 2019	24.83	24.86	24.83	24.85	24.42	3,800
Aug 27, 2019	24.87	24.90	24.82	24.82	24.39	1,800
Aug 26, 2019	24.75	24.81	24.75	24.81	24.38	1,000
Aug 23, 2019	24.81	24.85	24.71	24.71	24.28	1,500
Aug 22, 2019	24.77	24.80	24.77	24.80	24.37	600
Aug 21, 2019	24.74	24.76	24.74	24.76	24.33	1,400
Aug 20, 2019	24.66	24.69	24.66	24.68	24.25	1,100
Aug 19, 2019	24.67	24.67	24.67	24.67	24.24	-
Aug 16, 2019	24.60	24.61	24.59	24.60	24.17	37,900
Aug 15, 2019	24.57	24.58	24.51	24.56	24.14	3,800
Aug 14, 2019	24.56	24.56	24.49	24.49	24.06	32,500
Aug 13, 2019	24.72	24.72	24.72	24.72	24.29	8,800
Aug 12, 2019	24.63	24.63	24.63	24.63	24.20	300
Aug 09, 2019	24.67	24.67	24.67	24.67	24.25	100
Aug 08, 2019	24.72	24.72	24.72	24.72	24.29	200
Aug 07, 2019	24.65	24.65	24.65	24.65	24.22	200
Aug 06, 2019	24.71	24.71	24.71	24.71	24.28	100
Aug 05, 2019	24.67	24.67	24.64	24.64	24.21	200
Aug 02, 2019	24.82	24.82	24.82	24.82	24.39	200
Aug 01, 2019	24.85	24.86	24.84	24.84	24.41	800
Aug 01, 2019	0.117 Dividend
Jul 31, 2019	25.05	25.05	25.00	25.00	24.45	400
Jul 30, 2019	25.03	25.03	25.03	25.03	24.48	400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...