IBHB - iShares iBonds 2022 Term High Yield and Income ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201924.5724.5724.5724.5724.57-
Nov 13, 201924.5824.5824.5424.5524.553,100
Nov 12, 201924.5824.5824.5724.5724.571,200
Nov 11, 201924.5724.5724.5724.5724.57-
Nov 08, 201924.5624.5624.5624.5624.56-
Nov 07, 201924.6024.6024.5924.6024.601,300
Nov 06, 201924.5924.5924.5724.5724.574,100
Nov 05, 201924.5924.5924.5924.5924.59-
Nov 04, 201924.6324.6324.5824.6124.612,700
Nov 01, 201924.5724.5724.5424.5424.54400
Nov 01, 20190.104 Dividend
Oct 31, 201924.6024.6024.6024.6024.50100
Oct 30, 201924.6724.6724.6624.6624.55600
Oct 29, 201924.7224.7224.6724.6724.57900
Oct 28, 201924.7224.7324.7224.7224.622,900
Oct 25, 201924.7224.7224.7224.7224.61-
Oct 24, 201924.6924.6924.6924.6924.59300
Oct 23, 201924.6724.6824.6624.6624.551,500
Oct 22, 201924.6624.6624.6424.6524.54500
Oct 21, 201924.6724.6724.6724.6724.57-
Oct 18, 201924.6624.6624.6624.6624.56-
Oct 17, 201924.6724.6724.6724.6724.57-
Oct 16, 201924.6624.6824.6624.6624.561,200
Oct 15, 201924.6924.6924.6624.6624.556,500
Oct 14, 201924.6324.6424.6324.6424.54400
Oct 11, 201924.6224.6424.6224.6424.54100
Oct 10, 201924.5924.5924.5924.5924.49200
Oct 09, 201924.5924.5924.5824.5824.481,000
Oct 08, 201924.5724.5724.5224.5224.424,900
Oct 07, 201924.5824.6024.5824.6024.501,700
Oct 04, 201924.6224.6224.6224.6224.51-
Oct 03, 201924.5124.6124.4824.5724.472,200
Oct 02, 201924.6024.6024.5824.5824.474,500
Oct 01, 201924.6624.6624.6624.6624.55200
Oct 01, 20190.107 Dividend
Sep 30, 201924.7924.7924.7924.7924.58100
Sep 27, 201924.8124.8224.7424.7924.582,500
Sep 26, 201924.8524.8524.7924.7924.581,500
Sep 25, 201924.8424.8424.8324.8324.621,300
Sep 24, 201924.8324.8324.8324.8324.62-
Sep 23, 201924.8524.8524.8524.8524.641,000
Sep 20, 201924.8524.8524.8524.8524.64-
Sep 19, 201924.8924.8924.8324.8324.62800
Sep 18, 201924.8224.8424.8224.8424.63200
Sep 17, 201924.8524.8524.8524.8524.647,700
Sep 16, 201924.8324.8824.8324.8424.6316,100
Sep 13, 201924.7724.8224.7524.7524.543,300
Sep 12, 201924.7824.7824.7724.7724.562,400
Sep 11, 201924.7624.7724.7424.7624.551,000
Sep 10, 201924.7624.7724.7424.7724.561,900
Sep 09, 201924.7524.7524.7524.7524.53100
Sep 06, 201924.7624.7624.7324.7324.52800
Sep 05, 201924.7124.7724.7124.7224.5118,300
Sep 04, 201924.7124.7124.6924.6924.48500
Sep 03, 201924.7924.8124.6524.6524.444,400
Sep 03, 20190.116 Dividend
Aug 30, 201924.8324.8424.8124.8424.5221,800
Aug 29, 201924.9024.9024.8424.8424.511,200
Aug 28, 201924.8324.8624.8324.8524.523,800
Aug 27, 201924.8724.9024.8224.8224.501,800
Aug 26, 201924.7524.8124.7524.8124.481,000
Aug 23, 201924.8124.8524.7124.7124.381,500
Aug 22, 201924.7724.8024.7724.8024.47600
Aug 21, 201924.7424.7624.7424.7624.431,400
Aug 20, 201924.6624.6924.6624.6824.361,100
Aug 19, 201924.6724.6724.6724.6724.34-
Aug 16, 201924.6024.6124.5924.6024.2737,900
Aug 15, 201924.5724.5824.5124.5624.243,800
Aug 14, 201924.5624.5624.4924.4924.1632,500
Aug 13, 201924.7224.7224.7224.7224.398,800
Aug 12, 201924.6324.6324.6324.6324.30300
Aug 09, 201924.6724.6724.6724.6724.35100
Aug 08, 201924.7224.7224.7224.7224.39200
Aug 07, 201924.6524.6524.6524.6524.32200
Aug 06, 201924.7124.7124.7124.7124.39100
Aug 05, 201924.6724.6724.6424.6424.31200
Aug 02, 201924.8224.8224.8224.8224.49200
Aug 01, 201924.8524.8624.8424.8424.52800
Aug 01, 20190.117 Dividend
Jul 31, 201925.0525.0525.0025.0024.55400
Jul 30, 201925.0325.0325.0325.0324.59400
Jul 29, 201925.0225.0225.0225.0224.58-
Jul 26, 201925.0425.0525.0425.0524.60800
Jul 25, 201925.0325.0325.0225.0224.58400
Jul 24, 201925.0325.0325.0325.0324.59100
Jul 23, 201925.0025.0125.0025.0124.573,000
Jul 22, 201924.9724.9724.9724.9724.53100
Jul 19, 201924.9524.9524.9324.9324.49400
Jul 18, 201924.9224.9524.9224.9524.51200
Jul 17, 201924.9924.9924.9424.9424.502,200
Jul 16, 201924.9824.9824.9824.9824.54100
Jul 15, 201925.0225.0225.0225.0224.585,500
Jul 12, 201925.0125.0125.0125.0124.57100
Jul 11, 201925.0325.0325.0125.0124.571,000
Jul 10, 201925.0625.0625.0425.0424.5920,600
Jul 09, 201925.0025.0125.0025.0024.554,000
Jul 08, 201925.0125.0125.0025.0024.56300
Jul 05, 201925.0125.0125.0125.0124.57100
Jul 03, 201925.0525.0825.0525.0824.63500
Jul 02, 201925.0125.0125.0125.0124.57-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...