iShares Trust iShares iBonds 2031 Term High Yield and Income ETF (NY: IBHK )

25.32 +0.07 (+0.28%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 25.30 25.32 25.26 25.32 12,772 +0.07(+0.28%)
Dec 23, 2024 25.32 25.32 25.22 25.25 60,418 -0.07(-0.28%)
Dec 20, 2024 25.41 26.98 25.28 25.32 17,129 +0.15(+0.60%)
Dec 19, 2024 25.35 25.35 25.17 25.17 5,204 -0.08(-0.32%)
Dec 18, 2024 25.51 25.52 25.25 25.25 8,019 -0.40(-1.57%)
Dec 17, 2024 25.67 25.67 25.65 25.65 446 -0.06(-0.23%)
Dec 16, 2024 25.73 25.73 25.71 25.71 422 +0.07(+0.25%)
Dec 13, 2024 25.77 25.78 25.65 25.65 2,911 -0.12(-0.47%)
Dec 12, 2024 25.79 25.80 25.77 25.77 2,932 -0.05(-0.21%)
Dec 11, 2024 25.84 25.84 25.83 25.83 405 +0.01(+0.04%)
Dec 10, 2024 25.80 25.84 25.80 25.81 3,025 +0.02(+0.09%)
Dec 09, 2024 25.80 25.80 25.78 25.79 2,761 -0.04(-0.14%)
Dec 06, 2024 25.84 25.86 25.82 25.82 6,586 +0.07(+0.25%)
Dec 05, 2024 25.80 25.80 25.75 25.76 1,759 +0.01(+0.05%)
Dec 04, 2024 25.86 25.86 25.70 25.75 14,023 +0.03(+0.10%)
Dec 03, 2024 25.84 25.84 25.70 25.72 13,444 -0.04(-0.15%)
Dec 02, 2024 25.83 25.84 25.74 25.76 24,509 -0.13(-0.49%)
Nov 29, 2024 25.88 25.89 25.88 25.89 1,327 +0.05(+0.21%)
Nov 27, 2024 25.82 25.84 25.82 25.83 620 +0.08(+0.31%)
Nov 26, 2024 25.76 25.77 25.75 25.75 4,265 -0.07(-0.28%)
Nov 25, 2024 25.81 25.83 25.81 25.82 3,768 +0.13(+0.52%)
Nov 22, 2024 25.72 25.73 25.68 25.69 5,724 +0.00(+0.00%)
Nov 21, 2024 25.74 25.75 25.69 25.69 6,296 +0.01(+0.04%)
Nov 20, 2024 25.69 25.69 25.68 25.68 1,510 -0.03(-0.12%)
Nov 19, 2024 25.71 25.75 25.71 25.71 13,606 +0.04(+0.14%)
Nov 18, 2024 25.62 25.68 25.62 25.68 16,884 +0.05(+0.18%)
Nov 15, 2024 25.58 25.63 25.58 25.63 390 -0.03(-0.12%)
Nov 14, 2024 25.70 25.70 25.66 25.66 883 -0.06(-0.23%)
Nov 13, 2024 25.73 25.73 25.72 25.72 1,909 +0.07(+0.27%)
Nov 12, 2024 25.64 25.76 25.64 25.65 8,565 -0.14(-0.56%)
Nov 11, 2024 25.81 25.81 25.79 25.79 2,512 -0.04(-0.14%)
Nov 08, 2024 25.78 25.83 25.78 25.83 25,197 +0.08(+0.31%)
Nov 07, 2024 26.19 26.19 25.70 25.75 29,586 +0.10(+0.39%)
Nov 06, 2024 25.60 25.67 25.60 25.65 3,854 +0.06(+0.23%)
Nov 05, 2024 25.55 25.59 25.55 25.59 1,630 +0.07(+0.25%)
Nov 04, 2024 25.62 25.62 25.52 25.52 16,863 +0.05(+0.22%)
Nov 01, 2024 25.57 25.57 25.47 25.47 7,171 +0.00(+0.00%)
Oct 31, 2024 25.52 25.52 25.47 25.47 8,243 -0.08(-0.30%)
Oct 30, 2024 25.57 25.58 25.55 25.55 1,704 -0.04(-0.17%)
Oct 29, 2024 25.52 25.60 25.51 25.59 7,847 -0.02(-0.08%)
Oct 28, 2024 25.67 25.67 25.57 25.61 4,887 +0.09(+0.37%)
Oct 25, 2024 25.60 25.61 25.51 25.51 3,349 -0.07(-0.29%)
Oct 24, 2024 25.55 25.59 25.54 25.59 5,102 +0.10(+0.41%)
Oct 23, 2024 25.50 25.50 25.48 25.48 1,511 -0.11(-0.42%)
Oct 22, 2024 25.63 25.63 25.57 25.59 3,537 -0.03(-0.12%)
Oct 21, 2024 25.65 25.65 25.62 25.62 1,086 -0.12(-0.47%)
Oct 18, 2024 25.73 25.74 25.73 25.74 526 +0.07(+0.29%)
Oct 17, 2024 25.67 25.67 25.64 25.67 2,943 -0.07(-0.28%)
Oct 16, 2024 25.73 25.77 25.73 25.74 1,382 +0.08(+0.30%)
Oct 15, 2024 25.66 25.66 25.66 25.66 157 -0.02(-0.08%)
Oct 14, 2024 25.75 25.75 25.64 25.68 21,565 +0.01(+0.02%)
Oct 11, 2024 25.64 25.68 25.64 25.68 166 +0.07(+0.28%)
Oct 10, 2024 25.61 25.61 25.61 25.61 354 -0.03(-0.10%)
Oct 09, 2024 25.67 25.67 25.63 25.63 2,045 -0.05(-0.20%)
Oct 08, 2024 25.66 25.69 25.64 25.69 3,331 +0.05(+0.19%)
Oct 07, 2024 25.75 25.75 25.64 25.64 3,660 -0.12(-0.48%)
Oct 04, 2024 25.77 25.77 25.75 25.76 1,709 -0.02(-0.08%)
Oct 03, 2024 25.81 26.45 25.78 25.78 26,565 -0.05(-0.20%)
Oct 02, 2024 25.79 25.83 25.79 25.83 2,583 -0.01(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.