iShares Trust iShares iBonds 2029 Term High Yield and Income ETF AMEX:IBHI Historical Prices

Below are the 498 trading days of historical prices for IBHI.

# Exchange Symbol Date Open High Low Close
498 AMEX IBHI Mon, Mar 4, 2024 23.14 23.31 22.98 22.98
497 AMEX IBHI Fri, Mar 1, 2024 23.06 23.11 22.95 23.09
496 AMEX IBHI Thu, Feb 29, 2024 23.09 23.14 23.04 23.04
495 AMEX IBHI Wed, Feb 28, 2024 23.11 23.11 22.96 23.02
494 AMEX IBHI Tue, Feb 27, 2024 23.14 23.14 23.08 23.10
493 AMEX IBHI Mon, Feb 26, 2024 23.16 23.17 22.98 22.98
492 AMEX IBHI Fri, Feb 23, 2024 23.09 23.19 23.09 23.10
491 AMEX IBHI Thu, Feb 22, 2024 23.29 23.29 23.03 23.08
490 AMEX IBHI Wed, Feb 21, 2024 23.11 23.16 23.00 23.07
489 AMEX IBHI Tue, Feb 20, 2024 23.09 23.14 23.07 23.07
488 AMEX IBHI Fri, Feb 16, 2024 23.04 23.09 23.00 23.03
487 AMEX IBHI Thu, Feb 15, 2024 23.04 23.16 23.04 23.11
486 AMEX IBHI Wed, Feb 14, 2024 22.92 23.08 22.92 23.03
485 AMEX IBHI Tue, Feb 13, 2024 23.02 23.02 22.93 22.93
484 AMEX IBHI Mon, Feb 12, 2024 23.21 23.23 23.05 23.14
483 AMEX IBHI Fri, Feb 9, 2024 23.18 23.23 23.14 23.19
482 AMEX IBHI Thu, Feb 8, 2024 23.08 23.16 23.02 23.13
481 AMEX IBHI Wed, Feb 7, 2024 23.17 23.19 23.10 23.12
480 AMEX IBHI Tue, Feb 6, 2024 23.08 23.17 23.07 23.09
479 AMEX IBHI Mon, Feb 5, 2024 23.10 23.10 22.93 23.01
478 AMEX IBHI Fri, Feb 2, 2024 23.16 23.18 23.11 23.11
477 AMEX IBHI Thu, Feb 1, 2024 23.21 23.29 23.15 23.25
476 AMEX IBHI Wed, Jan 31, 2024 23.35 23.40 23.22 23.11
475 AMEX IBHI Tue, Jan 30, 2024 23.41 23.41 23.19 23.30
474 AMEX IBHI Mon, Jan 29, 2024 23.38 23.38 23.23 23.27
473 AMEX IBHI Fri, Jan 26, 2024 23.34 23.39 23.19 23.26
472 AMEX IBHI Thu, Jan 25, 2024 23.19 23.27 23.12 23.27
471 AMEX IBHI Wed, Jan 24, 2024 23.08 23.22 23.08 23.14
470 AMEX IBHI Tue, Jan 23, 2024 23.23 23.23 22.98 23.11
469 AMEX IBHI Mon, Jan 22, 2024 23.21 23.21 23.04 23.11
468 AMEX IBHI Fri, Jan 19, 2024 23.07 23.08 23.00 23.06
467 AMEX IBHI Thu, Jan 18, 2024 23.09 23.15 23.04 23.10
466 AMEX IBHI Wed, Jan 17, 2024 23.12 23.12 23.03 23.05
465 AMEX IBHI Tue, Jan 16, 2024 23.20 23.24 23.12 23.13
464 AMEX IBHI Fri, Jan 12, 2024 23.22 23.35 23.22 23.26
463 AMEX IBHI Thu, Jan 11, 2024 23.20 23.29 23.10 23.21
462 AMEX IBHI Wed, Jan 10, 2024 23.23 23.23 23.13 23.13
461 AMEX IBHI Tue, Jan 9, 2024 23.07 23.11 22.98 22.98
460 AMEX IBHI Mon, Jan 8, 2024 22.81 23.09 22.81 23.03
459 AMEX IBHI Fri, Jan 5, 2024 22.90 23.02 22.85 22.87
458 AMEX IBHI Thu, Jan 4, 2024 23.09 23.09 22.90 22.90
457 AMEX IBHI Wed, Jan 3, 2024 22.95 23.09 22.90 23.05
456 AMEX IBHI Tue, Jan 2, 2024 23.12 23.14 22.95 22.95
455 AMEX IBHI Fri, Dec 29, 2023 23.27 23.27 23.06 23.14
454 AMEX IBHI Thu, Dec 28, 2023 23.34 23.34 23.21 23.21
453 AMEX IBHI Wed, Dec 27, 2023 23.13 23.37 23.13 23.27
452 AMEX IBHI Tue, Dec 26, 2023 23.19 23.24 23.13 23.13
451 AMEX IBHI Fri, Dec 22, 2023 23.20 23.26 23.14 23.23
450 AMEX IBHI Thu, Dec 21, 2023 23.22 23.23 23.04 23.18
449 AMEX IBHI Wed, Dec 20, 2023 23.12 23.23 23.12 23.13
448 AMEX IBHI Tue, Dec 19, 2023 23.13 23.13 23.07 23.07
447 AMEX IBHI Mon, Dec 18, 2023 22.97 23.04 22.89 22.97
446 AMEX IBHI Fri, Dec 15, 2023 22.98 23.02 22.93 22.93
445 AMEX IBHI Thu, Dec 14, 2023 23.07 23.11 22.95 22.96
444 AMEX IBHI Wed, Dec 13, 2023 22.75 23.03 22.74 22.89
443 AMEX IBHI Tue, Dec 12, 2023 22.54 22.67 22.54 22.57
442 AMEX IBHI Mon, Dec 11, 2023 22.60 22.61 22.42 22.54
441 AMEX IBHI Fri, Dec 8, 2023 22.65 22.65 22.53 22.57
440 AMEX IBHI Thu, Dec 7, 2023 22.57 22.66 22.52 22.64
439 AMEX IBHI Wed, Dec 6, 2023 22.70 22.70 22.58 22.58
438 AMEX IBHI Tue, Dec 5, 2023 22.53 22.64 22.53 22.57
437 AMEX IBHI Mon, Dec 4, 2023 22.47 22.57 22.43 22.52
436 AMEX IBHI Fri, Dec 1, 2023 22.53 22.64 22.47 22.61
435 AMEX IBHI Thu, Nov 30, 2023 22.49 22.55 22.40 22.32
434 AMEX IBHI Wed, Nov 29, 2023 22.64 22.64 22.56 22.56
433 AMEX IBHI Tue, Nov 28, 2023 22.39 22.54 22.37 22.47
432 AMEX IBHI Mon, Nov 27, 2023 22.37 22.40 22.31 22.31
431 AMEX IBHI Fri, Nov 24, 2023 22.32 22.35 22.32 22.33
430 AMEX IBHI Wed, Nov 22, 2023 22.34 22.38 22.30 22.32
429 AMEX IBHI Tue, Nov 21, 2023 22.30 22.32 22.26 22.30
428 AMEX IBHI Mon, Nov 20, 2023 22.21 22.32 22.17 22.19
427 AMEX IBHI Fri, Nov 17, 2023 22.19 22.23 22.16 22.21
426 AMEX IBHI Thu, Nov 16, 2023 22.12 22.22 22.12 22.18
425 AMEX IBHI Wed, Nov 15, 2023 22.26 22.26 22.11 22.15
424 AMEX IBHI Tue, Nov 14, 2023 22.25 22.27 22.14 22.14
423 AMEX IBHI Mon, Nov 13, 2023 21.93 22.06 21.89 21.95
422 AMEX IBHI Fri, Nov 10, 2023 22.08 22.08 21.90 21.99
421 AMEX IBHI Thu, Nov 9, 2023 22.12 22.12 21.87 21.97
420 AMEX IBHI Wed, Nov 8, 2023 22.10 22.14 22.04 22.04
419 AMEX IBHI Tue, Nov 7, 2023 21.97 22.14 21.97 22.05
418 AMEX IBHI Mon, Nov 6, 2023 22.12 22.15 22.02 22.10
417 AMEX IBHI Fri, Nov 3, 2023 22.00 22.10 21.97 22.09
416 AMEX IBHI Thu, Nov 2, 2023 21.81 21.85 21.81 21.84
415 AMEX IBHI Wed, Nov 1, 2023 21.50 21.59 21.46 21.55
414 AMEX IBHI Tue, Oct 31, 2023 21.48 21.53 21.48 21.39
413 AMEX IBHI Mon, Oct 30, 2023 21.38 21.41 21.38 21.39
412 AMEX IBHI Fri, Oct 27, 2023 21.42 21.42 21.31 21.34
411 AMEX IBHI Thu, Oct 26, 2023 21.40 21.40 21.30 21.32
410 AMEX IBHI Wed, Oct 25, 2023 21.37 21.39 21.30 21.30
409 AMEX IBHI Tue, Oct 24, 2023 21.34 21.41 21.34 21.41
408 AMEX IBHI Mon, Oct 23, 2023 21.26 21.39 21.26 21.35
407 AMEX IBHI Fri, Oct 20, 2023 21.18 21.22 21.18 21.21
406 AMEX IBHI Thu, Oct 19, 2023 21.24 21.27 21.16 21.16
405 AMEX IBHI Wed, Oct 18, 2023 21.35 21.35 21.24 21.24
404 AMEX IBHI Tue, Oct 17, 2023 21.44 21.44 21.36 21.36
403 AMEX IBHI Mon, Oct 16, 2023 21.47 21.50 21.45 21.45
402 AMEX IBHI Fri, Oct 13, 2023 21.45 21.45 21.45 21.45
401 AMEX IBHI Thu, Oct 12, 2023 21.50 21.52 21.43 21.46
400 AMEX IBHI Wed, Oct 11, 2023 21.59 21.59 21.55 21.55
399 AMEX IBHI Tue, Oct 10, 2023 21.62 21.64 21.62 21.62
398 AMEX IBHI Mon, Oct 9, 2023 21.47 21.65 21.47 21.65
397 AMEX IBHI Fri, Oct 6, 2023 21.37 21.48 21.29 21.47
396 AMEX IBHI Thu, Oct 5, 2023 21.39 21.42 21.38 21.42
395 AMEX IBHI Wed, Oct 4, 2023 21.32 21.42 21.25 21.38
394 AMEX IBHI Tue, Oct 3, 2023 21.34 21.36 21.27 21.28
393 AMEX IBHI Mon, Oct 2, 2023 21.56 21.57 21.51 21.56
392 AMEX IBHI Fri, Sep 29, 2023 21.92 21.92 21.80 21.68
391 AMEX IBHI Thu, Sep 28, 2023 21.81 21.86 21.81 21.85
390 AMEX IBHI Wed, Sep 27, 2023 21.74 21.74 21.70 21.70
389 AMEX IBHI Tue, Sep 26, 2023 21.77 21.79 21.71 21.71
388 AMEX IBHI Mon, Sep 25, 2023 21.85 21.88 21.82 21.82
387 AMEX IBHI Fri, Sep 22, 2023 21.88 21.88 21.88 21.88
386 AMEX IBHI Thu, Sep 21, 2023 21.87 21.90 21.81 21.85
385 AMEX IBHI Wed, Sep 20, 2023 22.05 22.08 22.01 22.01
384 AMEX IBHI Tue, Sep 19, 2023 22.02 22.02 22.02 22.02
383 AMEX IBHI Mon, Sep 18, 2023 22.07 22.09 22.07 22.08
382 AMEX IBHI Fri, Sep 15, 2023 22.13 22.13 22.10 22.10
381 AMEX IBHI Thu, Sep 14, 2023 22.16 22.17 22.15 22.15
380 AMEX IBHI Wed, Sep 13, 2023 22.11 22.15 22.11 22.13
379 AMEX IBHI Tue, Sep 12, 2023 22.07 22.09 22.06 22.08
378 AMEX IBHI Mon, Sep 11, 2023 22.10 22.10 22.10 22.10
377 AMEX IBHI Fri, Sep 8, 2023 22.15 22.15 22.08 22.08
376 AMEX IBHI Thu, Sep 7, 2023 22.01 22.11 22.01 22.11
375 AMEX IBHI Wed, Sep 6, 2023 21.99 22.02 21.99 22.02
374 AMEX IBHI Tue, Sep 5, 2023 22.13 22.13 22.05 22.05
373 AMEX IBHI Fri, Sep 1, 2023 22.22 22.22 22.15 22.16
372 AMEX IBHI Thu, Aug 31, 2023 22.30 22.30 22.26 22.17
371 AMEX IBHI Wed, Aug 30, 2023 22.34 22.34 22.29 22.29
370 AMEX IBHI Tue, Aug 29, 2023 22.15 22.28 22.15 22.28
369 AMEX IBHI Mon, Aug 28, 2023 22.09 22.15 22.09 22.15
368 AMEX IBHI Fri, Aug 25, 2023 21.98 22.04 21.95 22.04
367 AMEX IBHI Thu, Aug 24, 2023 22.06 22.06 21.94 21.94
366 AMEX IBHI Wed, Aug 23, 2023 21.97 22.10 21.97 22.09
365 AMEX IBHI Tue, Aug 22, 2023 21.88 21.91 21.86 21.88
364 AMEX IBHI Mon, Aug 21, 2023 21.82 21.90 21.80 21.86
363 AMEX IBHI Fri, Aug 18, 2023 21.78 21.89 21.78 21.89
362 AMEX IBHI Thu, Aug 17, 2023 21.94 21.94 21.80 21.80
361 AMEX IBHI Wed, Aug 16, 2023 22.07 22.07 21.94 21.94
360 AMEX IBHI Tue, Aug 15, 2023 22.09 22.09 22.04 22.07
359 AMEX IBHI Mon, Aug 14, 2023 22.08 22.17 22.08 22.13
358 AMEX IBHI Fri, Aug 11, 2023 22.12 22.12 22.08 22.10
357 AMEX IBHI Thu, Aug 10, 2023 22.21 22.21 22.15 22.18
356 AMEX IBHI Wed, Aug 9, 2023 22.16 22.20 22.16 22.19
355 AMEX IBHI Tue, Aug 8, 2023 22.14 22.22 22.10 22.18
354 AMEX IBHI Mon, Aug 7, 2023 22.11 22.16 22.11 22.14
353 AMEX IBHI Fri, Aug 4, 2023 22.16 22.16 22.12 22.12
352 AMEX IBHI Thu, Aug 3, 2023 22.01 22.04 21.98 21.98
351 AMEX IBHI Wed, Aug 2, 2023 22.14 22.14 22.05 22.11
350 AMEX IBHI Tue, Aug 1, 2023 22.22 22.24 22.17 22.20
349 AMEX IBHI Mon, Jul 31, 2023 22.45 22.45 22.43 22.31
348 AMEX IBHI Fri, Jul 28, 2023 22.25 22.34 22.24 22.34
347 AMEX IBHI Thu, Jul 27, 2023 22.36 22.36 22.23 22.23
346 AMEX IBHI Wed, Jul 26, 2023 22.35 22.41 22.34 22.41
345 AMEX IBHI Tue, Jul 25, 2023 22.31 22.40 22.31 22.35
344 AMEX IBHI Mon, Jul 24, 2023 22.43 22.43 22.37 22.37
343 AMEX IBHI Fri, Jul 21, 2023 22.49 22.53 22.36 22.42
342 AMEX IBHI Thu, Jul 20, 2023 22.36 22.36 22.30 22.33
341 AMEX IBHI Wed, Jul 19, 2023 22.40 22.48 22.40 22.42
340 AMEX IBHI Tue, Jul 18, 2023 22.38 22.40 22.38 22.38
339 AMEX IBHI Mon, Jul 17, 2023 22.32 22.39 22.31 22.36
338 AMEX IBHI Fri, Jul 14, 2023 22.33 22.37 22.30 22.32
337 AMEX IBHI Thu, Jul 13, 2023 22.36 22.45 22.36 22.42
336 AMEX IBHI Wed, Jul 12, 2023 22.24 22.29 22.21 22.29
335 AMEX IBHI Tue, Jul 11, 2023 22.05 22.09 22.03 22.09
334 AMEX IBHI Mon, Jul 10, 2023 21.97 22.01 21.93 22.00
333 AMEX IBHI Fri, Jul 7, 2023 21.99 22.01 21.91 21.91
332 AMEX IBHI Thu, Jul 6, 2023 21.84 21.88 21.84 21.88
331 AMEX IBHI Wed, Jul 5, 2023 22.11 22.11 22.03 22.04
330 AMEX IBHI Mon, Jul 3, 2023 22.14 22.14 22.14 22.14
329 AMEX IBHI Fri, Jun 30, 2023 22.28 22.28 22.28 22.16
328 AMEX IBHI Thu, Jun 29, 2023 22.12 22.14 22.12 22.14
327 AMEX IBHI Wed, Jun 28, 2023 22.05 22.18 22.05 22.18
326 AMEX IBHI Tue, Jun 27, 2023 22.04 22.06 22.04 22.06
325 AMEX IBHI Mon, Jun 26, 2023 22.00 22.03 22.00 22.00
324 AMEX IBHI Fri, Jun 23, 2023 21.95 21.95 21.95 21.95
323 AMEX IBHI Thu, Jun 22, 2023 22.04 22.04 22.03 22.03
322 AMEX IBHI Wed, Jun 21, 2023 22.13 22.13 22.07 22.09
321 AMEX IBHI Tue, Jun 20, 2023 22.18 22.20 22.15 22.15
320 AMEX IBHI Fri, Jun 16, 2023 22.24 22.24 22.20 22.20
319 AMEX IBHI Thu, Jun 15, 2023 22.23 22.25 22.22 22.25
318 AMEX IBHI Wed, Jun 14, 2023 22.20 22.20 22.12 22.16
317 AMEX IBHI Tue, Jun 13, 2023 22.22 22.23 22.15 22.15
316 AMEX IBHI Mon, Jun 12, 2023 22.10 22.17 22.10 22.17
315 AMEX IBHI Fri, Jun 9, 2023 22.18 22.18 22.16 22.16
314 AMEX IBHI Thu, Jun 8, 2023 22.03 22.15 22.03 22.15
313 AMEX IBHI Wed, Jun 7, 2023 22.16 22.16 22.00 22.00
312 AMEX IBHI Tue, Jun 6, 2023 22.10 22.11 22.07 22.11
311 AMEX IBHI Mon, Jun 5, 2023 22.05 22.05 22.04 22.10
310 AMEX IBHI Fri, Jun 2, 2023 22.07 22.16 22.07 22.10
309 AMEX IBHI Thu, Jun 1, 2023 21.93 22.02 21.93 22.00
308 AMEX IBHI Wed, May 31, 2023 21.97 22.01 21.97 21.88
307 AMEX IBHI Tue, May 30, 2023 22.07 22.07 21.97 22.02
306 AMEX IBHI Fri, May 26, 2023 21.94 21.94 21.94 21.94
305 AMEX IBHI Thu, May 25, 2023 21.85 21.86 21.78 21.78
304 AMEX IBHI Wed, May 24, 2023 21.98 21.98 21.81 21.85
303 AMEX IBHI Tue, May 23, 2023 22.07 22.07 22.01 22.01
302 AMEX IBHI Mon, May 22, 2023 22.13 22.15 22.12 22.12
301 AMEX IBHI Fri, May 19, 2023 22.04 22.06 22.04 22.04
300 AMEX IBHI Thu, May 18, 2023 21.97 22.00 21.97 22.00
299 AMEX IBHI Wed, May 17, 2023 22.04 22.04 22.01 22.01
298 AMEX IBHI Tue, May 16, 2023 22.05 22.05 21.98 21.98
297 AMEX IBHI Mon, May 15, 2023 22.13 22.13 22.13 22.13
296 AMEX IBHI Fri, May 12, 2023 22.14 22.14 22.09 22.09
295 AMEX IBHI Thu, May 11, 2023 22.18 22.20 22.18 22.20
294 AMEX IBHI Wed, May 10, 2023 22.23 22.25 22.21 22.23
293 AMEX IBHI Tue, May 9, 2023 22.07 22.12 22.07 22.10
292 AMEX IBHI Mon, May 8, 2023 22.19 22.19 22.14 22.16
291 AMEX IBHI Fri, May 5, 2023 22.18 22.23 22.15 22.23
290 AMEX IBHI Thu, May 4, 2023 22.07 22.10 22.05 22.10
289 AMEX IBHI Wed, May 3, 2023 22.24 22.27 22.18 22.18
288 AMEX IBHI Tue, May 2, 2023 22.16 22.20 22.13 22.20
287 AMEX IBHI Mon, May 1, 2023 22.24 22.25 22.18 22.18
286 AMEX IBHI Fri, Apr 28, 2023 22.43 22.49 22.42 22.34
285 AMEX IBHI Thu, Apr 27, 2023 22.25 22.37 22.24 22.34
284 AMEX IBHI Wed, Apr 26, 2023 22.31 22.31 22.24 22.24
283 AMEX IBHI Tue, Apr 25, 2023 22.35 22.36 22.32 22.32
282 AMEX IBHI Mon, Apr 24, 2023 22.33 22.36 22.31 22.36
281 AMEX IBHI Fri, Apr 21, 2023 22.25 22.28 22.23 22.28
280 AMEX IBHI Thu, Apr 20, 2023 22.20 22.23 22.20 22.21
279 AMEX IBHI Wed, Apr 19, 2023 22.28 22.32 22.28 22.28
278 AMEX IBHI Tue, Apr 18, 2023 22.39 22.39 22.35 22.35
277 AMEX IBHI Mon, Apr 17, 2023 22.32 22.32 22.29 22.32
276 AMEX IBHI Fri, Apr 14, 2023 22.43 22.43 22.34 22.37
275 AMEX IBHI Thu, Apr 13, 2023 22.27 22.48 22.27 22.42
274 AMEX IBHI Wed, Apr 12, 2023 22.42 22.43 22.27 22.28
273 AMEX IBHI Tue, Apr 11, 2023 22.23 22.29 22.23 22.28
272 AMEX IBHI Mon, Apr 10, 2023 22.13 22.23 22.13 22.20
271 AMEX IBHI Thu, Apr 6, 2023 22.26 22.26 22.22 22.22
270 AMEX IBHI Wed, Apr 5, 2023 22.31 22.31 22.12 22.12
269 AMEX IBHI Tue, Apr 4, 2023 22.31 22.31 22.27 22.27
268 AMEX IBHI Mon, Apr 3, 2023 22.33 22.35 22.33 22.35
267 AMEX IBHI Fri, Mar 31, 2023 22.47 22.47 22.47 22.32
266 AMEX IBHI Thu, Mar 30, 2023 22.10 22.21 22.10 22.21
265 AMEX IBHI Wed, Mar 29, 2023 22.04 22.08 22.04 22.08
264 AMEX IBHI Tue, Mar 28, 2023 21.82 21.82 21.82 21.82
263 AMEX IBHI Mon, Mar 27, 2023 21.88 21.88 21.88 21.88
262 AMEX IBHI Fri, Mar 24, 2023 21.88 21.88 21.88 21.88
261 AMEX IBHI Thu, Mar 23, 2023 22.04 22.10 21.94 21.95
260 AMEX IBHI Wed, Mar 22, 2023 21.94 22.14 21.94 22.05
259 AMEX IBHI Tue, Mar 21, 2023 21.90 21.97 21.90 21.97
258 AMEX IBHI Mon, Mar 20, 2023 21.79 21.80 21.69 21.69
257 AMEX IBHI Fri, Mar 17, 2023 21.82 21.82 21.76 21.78
256 AMEX IBHI Thu, Mar 16, 2023 21.72 21.93 21.71 21.89
255 AMEX IBHI Wed, Mar 15, 2023 21.68 21.73 21.66 21.73
254 AMEX IBHI Tue, Mar 14, 2023 21.88 21.88 21.79 21.79
253 AMEX IBHI Mon, Mar 13, 2023 21.64 21.89 21.60 21.60
252 AMEX IBHI Fri, Mar 10, 2023 21.79 21.83 21.73 21.75
251 AMEX IBHI Thu, Mar 9, 2023 21.95 21.95 21.76 21.76
250 AMEX IBHI Wed, Mar 8, 2023 21.99 22.00 21.85 21.85
249 AMEX IBHI Tue, Mar 7, 2023 22.10 22.10 22.00 22.00
248 AMEX IBHI Mon, Mar 6, 2023 22.22 22.22 22.12 22.12
247 AMEX IBHI Fri, Mar 3, 2023 22.00 22.14 22.00 22.13
246 AMEX IBHI Thu, Mar 2, 2023 21.82 21.91 21.76 21.91
245 AMEX IBHI Wed, Mar 1, 2023 21.87 21.89 21.87 21.89
244 AMEX IBHI Tue, Feb 28, 2023 22.09 22.09 22.02 21.92
243 AMEX IBHI Mon, Feb 27, 2023 22.00 22.10 22.00 22.09
242 AMEX IBHI Fri, Feb 24, 2023 21.84 21.94 21.84 21.94
241 AMEX IBHI Thu, Feb 23, 2023 22.06 22.07 22.06 22.07
240 AMEX IBHI Wed, Feb 22, 2023 21.81 21.90 21.81 21.83
239 AMEX IBHI Tue, Feb 21, 2023 21.80 21.80 21.67 21.69
238 AMEX IBHI Fri, Feb 17, 2023 21.87 22.08 21.87 22.08
237 AMEX IBHI Thu, Feb 16, 2023 22.03 22.08 22.02 22.04
236 AMEX IBHI Wed, Feb 15, 2023 22.17 22.17 22.17 22.17
235 AMEX IBHI Tue, Feb 14, 2023 22.13 22.25 22.13 22.25
234 AMEX IBHI Mon, Feb 13, 2023 22.21 22.28 22.21 22.25
233 AMEX IBHI Fri, Feb 10, 2023 22.31 22.31 22.22 22.22
232 AMEX IBHI Thu, Feb 9, 2023 22.66 22.66 22.42 22.42
231 AMEX IBHI Wed, Feb 8, 2023 22.62 22.63 22.56 22.57
230 AMEX IBHI Tue, Feb 7, 2023 22.53 22.67 22.53 22.67
229 AMEX IBHI Mon, Feb 6, 2023 22.69 22.69 22.59 22.60
228 AMEX IBHI Fri, Feb 3, 2023 22.80 22.85 22.71 22.71
227 AMEX IBHI Thu, Feb 2, 2023 22.95 22.97 22.95 22.97
226 AMEX IBHI Wed, Feb 1, 2023 22.60 22.81 22.55 22.80
225 AMEX IBHI Tue, Jan 31, 2023 22.58 22.66 22.56 22.54
224 AMEX IBHI Mon, Jan 30, 2023 22.59 22.59 22.52 22.53
223 AMEX IBHI Fri, Jan 27, 2023 22.67 22.67 22.64 22.65
222 AMEX IBHI Thu, Jan 26, 2023 22.65 22.73 22.65 22.73
221 AMEX IBHI Wed, Jan 25, 2023 22.56 22.65 22.55 22.65
220 AMEX IBHI Tue, Jan 24, 2023 22.58 22.67 22.58 22.65
219 AMEX IBHI Mon, Jan 23, 2023 22.62 22.69 22.62 22.62
218 AMEX IBHI Fri, Jan 20, 2023 22.61 22.61 22.61 22.61
217 AMEX IBHI Thu, Jan 19, 2023 22.66 22.66 22.61 22.62
216 AMEX IBHI Wed, Jan 18, 2023 22.89 22.89 22.72 22.74
215 AMEX IBHI Tue, Jan 17, 2023 22.73 22.73 22.68 22.72
214 AMEX IBHI Fri, Jan 13, 2023 22.68 22.76 22.68 22.76
213 AMEX IBHI Thu, Jan 12, 2023 22.70 22.74 22.70 22.74
212 AMEX IBHI Wed, Jan 11, 2023 22.53 22.59 22.51 22.59
211 AMEX IBHI Tue, Jan 10, 2023 22.42 22.42 22.42 22.42
210 AMEX IBHI Mon, Jan 9, 2023 22.40 22.46 22.34 22.46
209 AMEX IBHI Fri, Jan 6, 2023 22.05 22.36 22.05 22.34
208 AMEX IBHI Thu, Jan 5, 2023 21.97 21.98 21.95 21.98
207 AMEX IBHI Wed, Jan 4, 2023 21.90 22.01 21.88 22.01
206 AMEX IBHI Tue, Jan 3, 2023 21.86 21.87 21.79 21.80
205 AMEX IBHI Fri, Dec 30, 2022 21.68 21.68 21.68 21.68
204 AMEX IBHI Thu, Dec 29, 2022 21.66 21.66 21.62 21.62
203 AMEX IBHI Wed, Dec 28, 2022 21.75 21.75 21.54 21.54
202 AMEX IBHI Tue, Dec 27, 2022 22.01 22.01 21.81 21.81
201 AMEX IBHI Fri, Dec 23, 2022 22.00 22.00 22.00 22.00
200 AMEX IBHI Thu, Dec 22, 2022 22.03 22.03 21.92 21.92
199 AMEX IBHI Wed, Dec 21, 2022 22.02 22.12 22.02 22.05
198 AMEX IBHI Tue, Dec 20, 2022 21.89 21.89 21.89 21.89
197 AMEX IBHI Mon, Dec 19, 2022 21.93 21.95 21.93 21.95
196 AMEX IBHI Fri, Dec 16, 2022 22.10 22.12 22.07 22.07
195 AMEX IBHI Thu, Dec 15, 2022 22.12 22.18 22.12 22.18
194 AMEX IBHI Wed, Dec 14, 2022 22.51 22.54 22.29 22.30
193 AMEX IBHI Tue, Dec 13, 2022 22.53 22.58 22.40 22.49
192 AMEX IBHI Mon, Dec 12, 2022 22.23 22.25 22.23 22.25
191 AMEX IBHI Fri, Dec 9, 2022 22.25 22.25 22.19 22.19
190 AMEX IBHI Thu, Dec 8, 2022 22.17 22.18 22.16 22.18
189 AMEX IBHI Wed, Dec 7, 2022 22.12 22.19 22.12 22.19
188 AMEX IBHI Tue, Dec 6, 2022 22.19 22.19 22.06 22.06
187 AMEX IBHI Mon, Dec 5, 2022 22.23 22.23 22.18 22.18
186 AMEX IBHI Fri, Dec 2, 2022 22.34 22.34 22.34 22.34
185 AMEX IBHI Thu, Dec 1, 2022 22.24 22.35 22.24 22.35
184 AMEX IBHI Wed, Nov 30, 2022 22.22 22.32 22.22 22.20
183 AMEX IBHI Tue, Nov 29, 2022 22.00 22.04 22.00 22.04
182 AMEX IBHI Mon, Nov 28, 2022 22.14 22.14 22.01 22.03
181 AMEX IBHI Fri, Nov 25, 2022 22.22 22.22 22.22 22.22
180 AMEX IBHI Wed, Nov 23, 2022 22.18 22.23 22.18 22.23
179 AMEX IBHI Tue, Nov 22, 2022 22.10 22.10 22.10 22.10
178 AMEX IBHI Mon, Nov 21, 2022 21.94 21.94 21.92 21.92
177 AMEX IBHI Fri, Nov 18, 2022 21.96 21.96 21.92 21.94
176 AMEX IBHI Thu, Nov 17, 2022 21.87 21.87 21.87 21.87
175 AMEX IBHI Wed, Nov 16, 2022 22.02 22.02 21.95 21.95
174 AMEX IBHI Tue, Nov 15, 2022 21.92 21.99 21.92 21.99
173 AMEX IBHI Mon, Nov 14, 2022 21.86 21.86 21.77 21.77
172 AMEX IBHI Fri, Nov 11, 2022 21.79 21.91 21.79 21.91
171 AMEX IBHI Thu, Nov 10, 2022 21.77 21.85 21.74 21.85
170 AMEX IBHI Wed, Nov 9, 2022 21.23 21.23 21.23 21.23
169 AMEX IBHI Tue, Nov 8, 2022 21.48 21.57 21.48 21.52
168 AMEX IBHI Mon, Nov 7, 2022 21.47 21.49 21.47 21.49
167 AMEX IBHI Fri, Nov 4, 2022 21.52 21.52 21.52 21.52
166 AMEX IBHI Thu, Nov 3, 2022 21.39 21.44 21.39 21.44
165 AMEX IBHI Wed, Nov 2, 2022 21.53 21.53 21.53 21.53
164 AMEX IBHI Tue, Nov 1, 2022 21.62 21.69 21.62 21.69
163 AMEX IBHI Mon, Oct 31, 2022 21.84 21.84 21.74 21.62
162 AMEX IBHI Fri, Oct 28, 2022 22.01 22.04 22.01 22.04
161 AMEX IBHI Thu, Oct 27, 2022 21.88 21.88 21.88 21.88
160 AMEX IBHI Wed, Oct 26, 2022 21.67 21.67 21.67 21.67
159 AMEX IBHI Tue, Oct 25, 2022 21.65 21.65 21.65 21.65
158 AMEX IBHI Mon, Oct 24, 2022 21.48 21.50 21.45 21.45
157 AMEX IBHI Fri, Oct 21, 2022 21.39 21.39 21.39 21.39
156 AMEX IBHI Thu, Oct 20, 2022 21.42 21.42 21.19 21.19
155 AMEX IBHI Wed, Oct 19, 2022 21.32 21.32 21.30 21.30
154 AMEX IBHI Tue, Oct 18, 2022 21.61 21.61 21.46 21.46
153 AMEX IBHI Mon, Oct 17, 2022 21.36 21.38 21.36 21.38
152 AMEX IBHI Fri, Oct 14, 2022 21.29 21.29 21.09 21.09
151 AMEX IBHI Thu, Oct 13, 2022 20.92 21.19 20.87 21.19
150 AMEX IBHI Wed, Oct 12, 2022 21.17 21.17 21.17 21.17
149 AMEX IBHI Tue, Oct 11, 2022 21.12 21.12 21.12 21.12
148 AMEX IBHI Mon, Oct 10, 2022 21.21 21.21 21.00 21.06
147 AMEX IBHI Fri, Oct 7, 2022 21.51 21.51 21.34 21.34
146 AMEX IBHI Thu, Oct 6, 2022 21.62 21.64 21.61 21.61
145 AMEX IBHI Wed, Oct 5, 2022 21.48 21.62 21.48 21.62
144 AMEX IBHI Tue, Oct 4, 2022 21.60 21.65 21.57 21.65
143 AMEX IBHI Mon, Oct 3, 2022 21.21 21.24 21.21 21.24
142 AMEX IBHI Fri, Sep 30, 2022 21.13 21.13 21.13 21.01
141 AMEX IBHI Thu, Sep 29, 2022 21.21 21.21 21.21 21.21
140 AMEX IBHI Wed, Sep 28, 2022 21.46 21.46 21.46 21.46
139 AMEX IBHI Tue, Sep 27, 2022 21.31 21.31 21.12 21.15
138 AMEX IBHI Mon, Sep 26, 2022 21.34 21.36 21.17 21.17
137 AMEX IBHI Fri, Sep 23, 2022 21.43 21.45 21.43 21.43
136 AMEX IBHI Thu, Sep 22, 2022 21.68 21.73 21.68 21.73
135 AMEX IBHI Wed, Sep 21, 2022 21.99 21.99 21.86 21.86
134 AMEX IBHI Tue, Sep 20, 2022 22.00 22.00 21.92 21.92
133 AMEX IBHI Mon, Sep 19, 2022 22.02 22.15 22.02 22.15
132 AMEX IBHI Fri, Sep 16, 2022 21.89 22.01 21.89 22.01
131 AMEX IBHI Thu, Sep 15, 2022 22.18 22.19 22.10 22.11
130 AMEX IBHI Wed, Sep 14, 2022 22.29 22.31 22.28 22.28
129 AMEX IBHI Tue, Sep 13, 2022 22.41 22.42 22.19 22.19
128 AMEX IBHI Mon, Sep 12, 2022 22.72 22.72 22.69 22.69
127 AMEX IBHI Fri, Sep 9, 2022 22.65 22.65 22.65 22.65
126 AMEX IBHI Thu, Sep 8, 2022 22.35 22.55 22.35 22.55
125 AMEX IBHI Wed, Sep 7, 2022 22.26 22.49 22.26 22.49
124 AMEX IBHI Tue, Sep 6, 2022 22.24 22.25 22.15 22.18
123 AMEX IBHI Fri, Sep 2, 2022 22.38 22.38 22.27 22.27
122 AMEX IBHI Thu, Sep 1, 2022 22.10 22.29 22.10 22.29
121 AMEX IBHI Wed, Aug 31, 2022 22.36 22.36 22.36 22.25
120 AMEX IBHI Tue, Aug 30, 2022 22.62 22.63 22.44 22.53
119 AMEX IBHI Mon, Aug 29, 2022 22.66 22.67 22.66 22.67
118 AMEX IBHI Fri, Aug 26, 2022 22.84 22.84 22.75 22.75
117 AMEX IBHI Thu, Aug 25, 2022 23.05 23.13 23.05 23.13
116 AMEX IBHI Wed, Aug 24, 2022 22.96 22.97 22.94 22.94
115 AMEX IBHI Tue, Aug 23, 2022 22.88 22.96 22.88 22.92
114 AMEX IBHI Mon, Aug 22, 2022 22.94 22.95 22.91 22.91
113 AMEX IBHI Fri, Aug 19, 2022 23.26 23.26 23.15 23.15
112 AMEX IBHI Thu, Aug 18, 2022 23.48 23.48 23.45 23.45
111 AMEX IBHI Wed, Aug 17, 2022 23.43 23.43 23.43 23.43
110 AMEX IBHI Tue, Aug 16, 2022 23.63 23.65 23.63 23.65
109 AMEX IBHI Mon, Aug 15, 2022 23.67 23.72 23.67 23.70
108 AMEX IBHI Fri, Aug 12, 2022 23.63 23.76 23.58 23.67
107 AMEX IBHI Thu, Aug 11, 2022 23.80 23.82 23.58 23.61
106 AMEX IBHI Wed, Aug 10, 2022 23.60 23.60 23.58 23.58
105 AMEX IBHI Tue, Aug 9, 2022 23.38 23.38 23.30 23.30
104 AMEX IBHI Mon, Aug 8, 2022 23.52 23.52 23.50 23.50
103 AMEX IBHI Fri, Aug 5, 2022 23.34 23.44 23.33 23.33
102 AMEX IBHI Thu, Aug 4, 2022 23.51 23.55 23.50 23.51
101 AMEX IBHI Wed, Aug 3, 2022 23.39 23.39 23.39 23.39
100 AMEX IBHI Tue, Aug 2, 2022 23.25 23.25 23.25 23.25
99 AMEX IBHI Mon, Aug 1, 2022 23.25 23.25 23.25 23.25
98 AMEX IBHI Fri, Jul 29, 2022 23.38 23.38 23.38 23.26
97 AMEX IBHI Thu, Jul 28, 2022 23.12 23.28 23.12 23.28
96 AMEX IBHI Wed, Jul 27, 2022 22.98 23.04 22.98 23.03
95 AMEX IBHI Tue, Jul 26, 2022 22.95 22.95 22.87 22.87
94 AMEX IBHI Mon, Jul 25, 2022 22.94 22.94 22.93 22.93
93 AMEX IBHI Fri, Jul 22, 2022 23.08 23.08 23.00 23.00
92 AMEX IBHI Thu, Jul 21, 2022 22.70 22.99 22.70 22.95
91 AMEX IBHI Wed, Jul 20, 2022 22.75 22.84 22.75 22.79
90 AMEX IBHI Tue, Jul 19, 2022 22.48 22.58 22.48 22.57
89 AMEX IBHI Mon, Jul 18, 2022 22.56 22.56 22.32 22.32
88 AMEX IBHI Fri, Jul 15, 2022 22.24 22.42 22.24 22.41
87 AMEX IBHI Thu, Jul 14, 2022 22.00 22.16 22.00 22.16
86 AMEX IBHI Wed, Jul 13, 2022 22.24 22.26 22.20 22.20
85 AMEX IBHI Tue, Jul 12, 2022 22.21 22.21 22.18 22.18
84 AMEX IBHI Mon, Jul 11, 2022 22.25 22.25 22.19 22.19
83 AMEX IBHI Fri, Jul 8, 2022 22.15 22.28 22.15 22.23
82 AMEX IBHI Thu, Jul 7, 2022 22.02 22.16 22.02 22.13
81 AMEX IBHI Wed, Jul 6, 2022 21.91 21.94 21.89 21.93
80 AMEX IBHI Tue, Jul 5, 2022 21.91 21.91 21.78 21.82
79 AMEX IBHI Fri, Jul 1, 2022 21.84 21.95 21.84 21.95
78 AMEX IBHI Thu, Jun 30, 2022 21.83 21.91 21.83 21.79
77 AMEX IBHI Wed, Jun 29, 2022 21.94 21.98 21.94 21.96
76 AMEX IBHI Tue, Jun 28, 2022 22.24 22.24 22.04 22.04
75 AMEX IBHI Mon, Jun 27, 2022 22.32 22.32 22.32 22.32
74 AMEX IBHI Fri, Jun 24, 2022 22.28 22.34 22.28 22.34
73 AMEX IBHI Thu, Jun 23, 2022 22.19 22.19 22.19 22.19
72 AMEX IBHI Wed, Jun 22, 2022 22.06 22.08 22.06 22.08
71 AMEX IBHI Tue, Jun 21, 2022 22.21 22.21 22.21 22.21
70 AMEX IBHI Fri, Jun 17, 2022 22.17 22.22 22.17 22.19
69 AMEX IBHI Thu, Jun 16, 2022 22.07 22.10 21.93 21.97
68 AMEX IBHI Wed, Jun 15, 2022 22.28 22.45 22.28 22.45
67 AMEX IBHI Tue, Jun 14, 2022 22.18 22.18 21.96 21.96
66 AMEX IBHI Mon, Jun 13, 2022 22.31 22.31 21.94 21.98
65 AMEX IBHI Fri, Jun 10, 2022 22.92 22.92 22.66 22.69
64 AMEX IBHI Thu, Jun 9, 2022 23.26 23.26 23.16 23.19
63 AMEX IBHI Wed, Jun 8, 2022 23.36 23.36 23.36 23.36
62 AMEX IBHI Tue, Jun 7, 2022 23.43 23.43 23.43 23.43
61 AMEX IBHI Mon, Jun 6, 2022 23.66 23.66 23.52 23.52
60 AMEX IBHI Fri, Jun 3, 2022 23.72 23.72 23.68 23.68
59 AMEX IBHI Thu, Jun 2, 2022 23.74 23.74 23.74 23.74
58 AMEX IBHI Wed, Jun 1, 2022 23.86 23.86 23.78 23.78
57 AMEX IBHI Tue, May 31, 2022 23.98 23.98 23.88 23.76
56 AMEX IBHI Fri, May 27, 2022 23.98 24.03 23.98 24.03
55 AMEX IBHI Thu, May 26, 2022 23.60 23.92 23.60 23.76
54 AMEX IBHI Wed, May 25, 2022 23.12 23.38 23.12 23.35
53 AMEX IBHI Tue, May 24, 2022 23.02 23.13 22.99 22.99
52 AMEX IBHI Mon, May 23, 2022 22.96 22.96 22.96 22.96
51 AMEX IBHI Fri, May 20, 2022 22.91 22.91 22.91 22.91
50 AMEX IBHI Thu, May 19, 2022 22.86 22.86 22.86 22.86
49 AMEX IBHI Wed, May 18, 2022 22.83 22.83 22.83 22.83
48 AMEX IBHI Tue, May 17, 2022 23.02 23.02 23.02 23.02
47 AMEX IBHI Mon, May 16, 2022 23.15 23.15 23.06 23.06
46 AMEX IBHI Fri, May 13, 2022 23.08 23.08 23.06 23.06
45 AMEX IBHI Thu, May 12, 2022 23.04 23.04 23.03 23.03
44 AMEX IBHI Wed, May 11, 2022 23.14 23.16 23.14 23.16
43 AMEX IBHI Tue, May 10, 2022 23.23 23.23 23.18 23.18
42 AMEX IBHI Mon, May 9, 2022 23.20 23.23 23.20 23.23
41 AMEX IBHI Fri, May 6, 2022 23.46 23.46 23.40 23.40
40 AMEX IBHI Thu, May 5, 2022 23.49 23.49 23.49 23.49
39 AMEX IBHI Wed, May 4, 2022 23.80 23.96 23.80 23.92
38 AMEX IBHI Tue, May 3, 2022 23.71 23.71 23.71 23.71
37 AMEX IBHI Mon, May 2, 2022 23.54 23.54 23.54 23.54
36 AMEX IBHI Fri, Apr 29, 2022 23.91 23.91 23.85 23.66
35 AMEX IBHI Thu, Apr 28, 2022 24.06 24.06 24.06 24.06
34 AMEX IBHI Wed, Apr 27, 2022 24.15 24.15 24.11 24.11
33 AMEX IBHI Tue, Apr 26, 2022 24.19 24.19 24.19 24.19
32 AMEX IBHI Mon, Apr 25, 2022 24.14 24.24 24.14 24.21
31 AMEX IBHI Fri, Apr 22, 2022 24.18 24.18 24.18 24.18
30 AMEX IBHI Thu, Apr 21, 2022 24.30 24.30 24.30 24.30
29 AMEX IBHI Wed, Apr 20, 2022 24.46 24.46 24.46 24.46
28 AMEX IBHI Tue, Apr 19, 2022 24.35 24.35 24.35 24.35
27 AMEX IBHI Mon, Apr 18, 2022 24.41 24.41 24.41 24.41
26 AMEX IBHI Thu, Apr 14, 2022 24.49 24.49 24.49 24.49
25 AMEX IBHI Wed, Apr 13, 2022 24.50 24.50 24.50 24.50
24 AMEX IBHI Tue, Apr 12, 2022 24.40 24.40 24.40 24.40
23 AMEX IBHI Mon, Apr 11, 2022 24.36 24.36 24.30 24.30
22 AMEX IBHI Fri, Apr 8, 2022 24.53 24.53 24.53 24.53
21 AMEX IBHI Thu, Apr 7, 2022 24.75 24.75 24.75 24.75
20 AMEX IBHI Wed, Apr 6, 2022 24.75 24.75 24.75 24.75
19 AMEX IBHI Tue, Apr 5, 2022 25.05 25.05 25.04 25.04
18 AMEX IBHI Mon, Apr 4, 2022 25.07 25.24 25.07 25.13
17 AMEX IBHI Fri, Apr 1, 2022 25.08 25.08 25.07 25.07
16 AMEX IBHI Thu, Mar 31, 2022 25.17 25.17 25.16 25.16
15 AMEX IBHI Wed, Mar 30, 2022 25.15 25.15 25.14 25.15
14 AMEX IBHI Tue, Mar 29, 2022 25.12 25.18 25.12 25.18
13 AMEX IBHI Mon, Mar 28, 2022 24.83 24.83 24.83 24.83
12 AMEX IBHI Fri, Mar 25, 2022 24.82 24.82 24.82 24.82
11 AMEX IBHI Thu, Mar 24, 2022 24.91 24.91 24.91 24.91
10 AMEX IBHI Wed, Mar 23, 2022 24.97 24.97 24.97 24.97
9 AMEX IBHI Tue, Mar 22, 2022 24.90 24.96 24.90 24.96
8 AMEX IBHI Mon, Mar 21, 2022 25.16 25.16 24.95 24.95
7 AMEX IBHI Fri, Mar 18, 2022 25.05 25.14 25.05 25.08
6 AMEX IBHI Thu, Mar 17, 2022 24.96 25.08 24.95 24.99
5 AMEX IBHI Wed, Mar 16, 2022 24.78 24.88 24.69 24.88
4 AMEX IBHI Tue, Mar 15, 2022 24.42 24.58 24.42 24.58
3 AMEX IBHI Mon, Mar 14, 2022 24.54 24.54 24.40 24.40
2 AMEX IBHI Fri, Mar 11, 2022 24.80 24.80 24.70 24.70
1 AMEX IBHI Thu, Mar 10, 2022 24.93 24.93 24.93 24.93
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024