iShares iBonds 2021 Term High Yield and Income ETF (IBHA) Exchange: BATS

Data as of April 19, 2024

$24.14 ($0.00) 0.00%

iShares iBonds 2021 Term High Yield and Income ETF - Daily Information
Click for more stock information on iShares iBonds 2021 Term High Yield and Income ETF.
Daily Information Data
Date April 19, 2024
Open $24.12
Previous Close $24.14
High $24.14
Low $24.11
Adjusted Open $24.12
Previous Adjusted Close $24.14
Adjusted High $24.14
Adjusted Low $24.11

About iShares iBonds 2021 Term High Yield and Income ETF (IBHA)

The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays 2021 Term High Yield and Income Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 15, 2021, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, fixed-rate, high yield and BBB or equivalently rated (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2020 and before December 15, 2021. Securities eligible for inclusion in the Underlying Index are selected from a universe of corporate issuers (e.g., industrial, financial institutions, utilities) determined by Bloomberg. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communication services and consumer cyclical industries or sectors. The components of the Underlying Index are likely to change over time.The bonds in the Underlying Index have $250 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond included in the Underlying Index must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). Subject to the methodology of the Underlying Index discussed below, the securities in the Underlying Index may carry a coupon that steps-up according to a predetermined schedule (i.e., the interest rate paid on such securities will increase over time). The Underlying Index will be subject to issuer limits of 3%, with any excess redistributed among the remaining constituents on a pro-rata basis.The Underlying Index consists of bonds chosen from two sub-indices, the Bloomberg Barclays U.S. High Yield Index (the “High Yield Index”) and the Bloomberg Barclays U.S. Corporate Index (the “Corporate Index”), both of which are stripped of securities maturing outside of the maturity range defined above. BBB-rated bonds from the Corporate Index will be introduced to the Underlying Index under the following conditions: (1) in the last 2.5 years but before the last 6 months of the Underlying Index’s term, the Underlying Index will add BBB-rated bonds as constituent high yield bonds are called, no longer qualify for inclusion (due to, among other factors, sector reclassifications of issuers, changes in the credit rating of bonds included in the Underlying Index or rebalances to maintain issuer limits), or decline in value compared to a reference point set at 2.5 years from the Underlying Index’s term or (2) if, prior to the last 2.5 years remaining in the Underlying Index’s term, the market value of the high yield bonds in the Underlying Index declines below $30 billion, the Underlying Index will add BBB-rated bonds to maintain a $30 billion minimum market value for the Underlying Index. In the final year of the Underlying Index’s term, any principal and interest paid by index constituents is treated as follows: (1) during the first six months of the final year, the Underlying Index reinvests proceeds pro-rata into the remaining bonds in the Underlying Index, and (2) during the last six months of the final year, proceeds are not reinvested and are presumed to be held in cash while earning no interest.The securities in the Underlying Index are updated on the last calendar day of each month until six months until maturity with the last rebalance date on June 30, 2021. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “high yield” to be selected from the High Yield Index and “BBB” to be selected from the Corporate Index. The bonds from the High Yield Index must have a rating equal to or below “Ba1”/”BB+”/”BB+” and above “CC”. The bonds from the Corporate Index must have a rating of “BBB” (or equivalent). The Index Provider will use the middle rating of Moody’s Investors Service, Inc. (“Moody’s”), Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) and Fitch Ratings, Inc. (“Fitch”); when a rating from only two agencies is available, the lower is used; when only one agency rates a bond, that rating is used. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By December 15, 2021, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iShares iBonds fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last six months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2021, the Underlying Index is expected to consist almost entirely of cash acquired in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation. The Fund should not be confused with a target date fund, which has assets that are managed according to a particular investment strategy that convert fund assets to conservative investments over time.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares iBonds 2021 Term High Yield and Income ETF (IBHA)

Date Open High Low Close Adj.Close Volume
2021-12-15 $24.12 $24.14 $24.11 $24.14 $24.14 3,090
2021-12-14 $24.13 $24.14 $24.12 $24.14 $24.14 8,939
2021-12-13 $24.13 $24.14 $24.13 $24.14 $24.14 400
2021-12-10 $24.15 $24.15 $24.15 $24.15 $24.15 38
2021-12-09 $24.08 $24.13 $24.08 $24.13 $24.13 1,883
2021-12-08 $24.13 $24.13 $24.13 $24.13 $24.13 15,704
2021-12-07 $24.13 $24.14 $24.13 $24.14 $24.14 896
2021-12-06 $24.12 $24.15 $24.10 $24.14 $24.14 19,134
2021-12-03 $24.12 $24.12 $24.10 $24.11 $24.11 5,559
2021-12-02 $24.12 $24.12 $24.11 $24.12 $24.12 663
2021-12-01 $24.11 $24.12 $24.11 $24.12 $24.12 1,377
2021-11-30 $24.11 $24.12 $24.09 $24.12 $24.12 13,602
2021-11-29 $24.19 $24.19 $24.15 $24.15 $24.15 9,004
2021-11-26 $24.15 $24.15 $24.15 $24.15 $24.15 4
2021-11-24 $24.10 $24.17 $24.10 $24.16 $24.16 751
2021-11-23 $24.11 $24.13 $24.10 $24.13 $24.13 2,080
2021-11-22 $24.11 $24.14 $24.11 $24.14 $24.14 6,727
2021-11-19 $24.16 $24.19 $24.11 $24.15 $24.15 13,757
2021-11-18 $24.11 $24.13 $24.11 $24.13 $24.13 12,537
2021-11-17 $24.11 $24.14 $24.11 $24.14 $24.14 188
2021-11-16 $24.10 $24.12 $24.10 $24.11 $24.11 4,788
2021-11-15 $24.11 $24.15 $24.11 $24.15 $24.15 1,170
2021-11-12 $24.11 $24.13 $24.10 $24.13 $24.13 6,703
2021-11-11 $24.11 $24.14 $24.10 $24.14 $24.14 898
2021-11-10 $24.11 $24.15 $24.11 $24.14 $24.14 3,461
2021-11-09 $24.11 $24.12 $24.11 $24.12 $24.12 1,542
2021-11-08 $24.11 $24.13 $24.11 $24.12 $24.12 3,270
2021-11-05 $24.15 $24.18 $24.11 $24.14 $24.14 5,991
2021-11-04 $24.12 $24.12 $24.12 $24.12 $24.12 5
2021-11-03 $24.13 $24.13 $24.12 $24.13 $24.13 4,581
2021-11-02 $24.15 $24.15 $24.14 $24.14 $24.14 1,061
2021-11-01 $24.12 $24.14 $24.11 $24.14 $24.14 1,011
2021-10-29 $24.17 $24.18 $24.17 $24.18 $24.18 4,660
2021-10-28 $24.11 $24.15 $24.10 $24.14 $24.14 11,002
2021-10-27 $24.14 $24.14 $24.14 $24.14 $24.14 523
2021-10-26 $24.11 $24.15 $24.11 $24.13 $24.13 4,629
2021-10-25 $24.10 $24.15 $24.10 $24.13 $24.13 920
2021-10-22 $24.13 $24.13 $24.13 $24.13 $24.13 6,809
2021-10-21 $24.10 $24.15 $24.10 $24.13 $24.13 6,809
2021-10-20 $24.15 $24.15 $24.13 $24.13 $24.13 3,254
2021-10-19 $24.18 $24.18 $24.11 $24.18 $24.18 1,679
2021-10-18 $24.11 $24.18 $24.11 $24.18 $24.18 806
2021-10-15 $24.18 $24.18 $24.18 $24.18 $24.18 88
2021-10-14 $24.18 $24.18 $24.18 $24.18 $24.18 97
2021-10-13 $24.17 $24.17 $24.17 $24.17 $24.17 45
2021-10-12 $24.18 $24.18 $24.18 $24.18 $24.18 123
2021-10-11 $24.12 $24.14 $24.10 $24.13 $24.13 2,685
2021-10-08 $24.14 $24.18 $24.14 $24.18 $24.18 2,244
2021-10-07 $24.12 $24.19 $24.12 $24.14 $24.14 17,436
2021-10-06 $24.15 $24.18 $24.10 $24.15 $24.15 7,328
2021-10-05 $24.11 $24.15 $24.11 $24.15 $24.15 759
2021-10-04 $24.11 $24.14 $24.11 $24.14 $24.14 21,964
2021-10-01 $24.11 $24.14 $24.11 $24.14 $24.14 1,951
2021-09-30 $24.13 $24.17 $24.13 $24.17 $24.15 996
2021-09-29 $24.12 $24.16 $24.12 $24.15 $24.13 1,420
2021-09-28 $24.14 $24.16 $24.14 $24.16 $24.14 768
2021-09-27 $24.12 $24.16 $24.12 $24.15 $24.13 1,151
2021-09-24 $24.12 $24.17 $24.12 $24.17 $24.15 7,985
2021-09-23 $24.23 $24.24 $24.12 $24.12 $24.10 924
2021-09-22 $24.13 $24.20 $24.13 $24.20 $24.18 1,184
2021-09-21 $24.13 $24.20 $24.13 $24.18 $24.16 2,377
2021-09-20 $24.12 $24.16 $24.12 $24.16 $24.14 4,582
2021-09-17 $24.16 $24.16 $24.13 $24.15 $24.13 1,298
2021-09-16 $24.18 $24.18 $24.16 $24.16 $24.14 352
2021-09-15 $24.19 $24.19 $24.13 $24.16 $24.14 615
2021-09-14 $24.20 $24.20 $24.16 $24.16 $24.14 2,280
2021-09-13 $24.19 $24.19 $24.13 $24.16 $24.14 5,545
2021-09-10 $24.14 $24.20 $24.14 $24.20 $24.18 152,532
2021-09-09 $24.20 $24.20 $24.20 $24.20 $24.18 104
2021-09-08 $24.24 $24.25 $24.20 $24.20 $24.18 1,273
2021-09-07 $24.11 $24.16 $24.11 $24.16 $24.14 4,505
2021-09-03 $24.20 $24.25 $24.13 $24.19 $24.17 2,325
2021-09-02 $24.19 $24.24 $24.19 $24.19 $24.17 2,524
2021-09-01 $24.13 $24.20 $24.13 $24.20 $24.18 162
2021-08-31 $24.22 $24.22 $24.15 $24.22 $24.18 3,030
2021-08-30 $24.19 $24.19 $24.15 $24.16 $24.12 1,477
2021-08-27 $24.12 $24.20 $24.12 $24.17 $24.13 2,169
2021-08-26 $24.10 $24.16 $24.10 $24.13 $24.10 6,356
2021-08-25 $24.15 $24.15 $24.11 $24.13 $24.09 2,967
2021-08-24 $24.14 $24.14 $24.12 $24.12 $24.08 877
2021-08-23 $24.11 $24.12 $24.11 $24.12 $24.08 1,227
2021-08-20 $24.15 $24.15 $24.12 $24.12 $24.08 318
2021-08-19 $24.10 $24.14 $24.10 $24.14 $24.10 488
2021-08-18 $24.11 $24.12 $24.10 $24.11 $24.07 23,740
2021-08-17 $24.10 $24.10 $24.07 $24.10 $24.07 22,088
2021-08-16 $24.12 $24.12 $24.12 $24.12 $24.09 250
2021-08-13 $24.16 $24.16 $24.08 $24.13 $24.09 9,023
2021-08-12 $24.13 $24.15 $24.08 $24.11 $24.08 11,556
2021-08-11 $24.09 $24.11 $24.09 $24.11 $24.08 8,989
2021-08-10 $24.11 $24.11 $24.11 $24.11 $24.08 203
2021-08-09 $24.07 $24.14 $24.07 $24.12 $24.09 4,269
2021-08-06 $24.08 $24.16 $24.08 $24.12 $24.09 3,770
2021-08-05 $24.14 $24.14 $24.07 $24.11 $24.08 4,092
2021-08-04 $24.08 $24.15 $24.08 $24.13 $24.10 1,274
2021-08-03 $24.16 $24.16 $24.07 $24.12 $24.09 5,465
2021-08-02 $24.11 $24.13 $24.11 $24.13 $24.10 967
2021-07-30 $24.15 $24.15 $24.15 $24.15 $24.09 30
2021-07-29 $24.14 $24.14 $24.14 $24.14 $24.08 7
2021-07-28 $24.13 $24.16 $24.10 $24.14 $24.08 2,587
2021-07-27 $24.14 $24.14 $24.11 $24.14 $24.08 2,000
2021-07-26 $24.19 $24.19 $24.14 $24.16 $24.10 1,067
2021-07-23 $24.14 $24.14 $24.06 $24.13 $24.07 18,342
2021-07-22 $24.15 $24.17 $24.15 $24.16 $24.10 25,655
2021-07-21 $24.14 $24.16 $24.14 $24.15 $24.09 898
2021-07-20 $24.15 $24.17 $24.11 $24.13 $24.07 6,439
2021-07-19 $24.17 $24.17 $24.15 $24.17 $24.11 3,626
2021-07-16 $24.14 $24.14 $24.13 $24.13 $24.07 242
2021-07-15 $24.14 $24.14 $24.08 $24.14 $24.08 33,442
2021-07-14 $24.19 $24.19 $24.12 $24.14 $24.08 2,077
2021-07-13 $24.14 $24.15 $24.11 $24.15 $24.09 568
2021-07-12 $24.11 $24.17 $24.11 $24.14 $24.08 3,067
2021-07-09 $24.17 $24.18 $24.15 $24.17 $24.11 1,155
2021-07-08 $24.16 $24.17 $24.10 $24.14 $24.08 8,827
2021-07-07 $24.15 $24.19 $24.14 $24.16 $24.11 2,444
2021-07-06 $24.18 $24.19 $24.17 $24.17 $24.11 6,999
2021-07-02 $24.18 $24.19 $24.17 $24.17 $24.11 6,737
2021-07-01 $24.15 $24.22 $24.15 $24.18 $24.12 2,700
2021-06-30 $24.22 $24.22 $24.22 $24.22 $24.13 1
2021-06-29 $24.15 $24.24 $24.15 $24.22 $24.14 1,704
2021-06-28 $24.20 $24.21 $24.18 $24.20 $24.11 4,164
2021-06-25 $24.25 $24.25 $24.19 $24.22 $24.13 1,495
2021-06-24 $24.11 $24.21 $24.11 $24.19 $24.10 792
2021-06-23 $24.14 $24.21 $24.12 $24.18 $24.09 5,141
2021-06-22 $24.20 $24.20 $24.16 $24.16 $24.07 764
2021-06-21 $24.17 $24.17 $24.17 $24.17 $24.08 244
2021-06-18 $24.11 $24.16 $24.11 $24.16 $24.07 3,427
2021-06-17 $24.09 $24.22 $24.09 $24.17 $24.08 4,654
2021-06-16 $24.21 $24.21 $24.06 $24.13 $24.04 2,580
2021-06-15 $24.21 $24.21 $24.13 $24.18 $24.09 15,421
2021-06-14 $24.20 $24.20 $24.13 $24.17 $24.08 7,736
2021-06-11 $24.13 $24.22 $24.13 $24.18 $24.09 10,368
2021-06-10 $24.18 $24.22 $24.17 $24.19 $24.10 3,652
2021-06-09 $24.13 $24.21 $24.13 $24.17 $24.08 8,510
2021-06-08 $24.19 $24.22 $24.17 $24.18 $24.09 6,573
2021-06-07 $24.13 $24.21 $24.13 $24.18 $24.09 504
2021-06-04 $24.17 $24.20 $24.14 $24.18 $24.09 14,134
2021-06-03 $24.19 $24.19 $24.17 $24.17 $24.08 507
2021-06-02 $24.19 $24.19 $24.17 $24.17 $24.08 1,930
2021-06-01 $24.19 $24.25 $24.16 $24.16 $24.07 19,294
2021-05-28 $24.19 $24.21 $24.19 $24.21 $24.08 5,234
2021-05-27 $24.21 $24.25 $24.21 $24.21 $24.09 7,163
2021-05-26 $24.23 $24.23 $24.21 $24.21 $24.08 1,750
2021-05-25 $24.20 $24.22 $24.15 $24.19 $24.07 3,656
2021-05-24 $24.22 $24.22 $24.15 $24.19 $24.06 1,465
2021-05-21 $24.18 $24.23 $24.15 $24.19 $24.07 5,414
2021-05-20 $24.18 $24.18 $24.18 $24.18 $24.06 35
2021-05-19 $24.13 $24.22 $24.13 $24.17 $24.05 3,035
2021-05-18 $24.22 $24.23 $24.18 $24.18 $24.06 1,390
2021-05-17 $24.16 $24.23 $24.16 $24.19 $24.07 2,131
2021-05-14 $24.22 $24.23 $24.19 $24.19 $24.07 3,097
2021-05-13 $24.15 $24.23 $24.15 $24.19 $24.07 3,787
2021-05-12 $24.22 $24.22 $24.19 $24.19 $24.06 3,968
2021-05-11 $24.18 $24.22 $24.18 $24.22 $24.10 2,697
2021-05-10 $24.23 $24.23 $24.17 $24.19 $24.06 13,893
2021-05-07 $24.15 $24.22 $24.15 $24.19 $24.06 2,944
2021-05-06 $24.21 $24.24 $24.17 $24.21 $24.09 8,222
2021-05-05 $24.21 $24.22 $24.17 $24.20 $24.07 9,473
2021-05-04 $24.18 $24.22 $24.15 $24.19 $24.06 5,989
2021-05-03 $24.17 $24.22 $24.15 $24.19 $24.07 4,198
2021-04-30 $24.24 $24.25 $24.20 $24.20 $24.04 5,025
2021-04-29 $24.22 $24.24 $24.20 $24.21 $24.05 1,677
2021-04-28 $24.19 $24.24 $24.19 $24.21 $24.05 15,465
2021-04-27 $24.23 $24.23 $24.22 $24.22 $24.06 757
2021-04-26 $24.23 $24.24 $24.18 $24.20 $24.05 8,873
2021-04-23 $24.24 $24.25 $24.19 $24.22 $24.07 4,440
2021-04-22 $24.22 $24.23 $24.22 $24.22 $24.06 25,646
2021-04-21 $24.24 $24.25 $24.20 $24.22 $24.06 5,670
2021-04-20 $24.27 $24.27 $24.20 $24.22 $24.07 7,416
2021-04-19 $24.18 $24.25 $24.18 $24.23 $24.07 5,103
2021-04-16 $24.23 $24.25 $24.20 $24.22 $24.06 3,554
2021-04-15 $24.19 $24.25 $24.19 $24.22 $24.07 12,887
2021-04-14 $24.20 $24.24 $24.19 $24.21 $24.06 9,537
2021-04-13 $24.22 $24.24 $24.18 $24.22 $24.07 4,698
2021-04-12 $24.20 $24.23 $24.18 $24.20 $24.04 22,284
2021-04-09 $24.18 $24.24 $24.18 $24.21 $24.05 8,757
2021-04-08 $24.22 $24.22 $24.17 $24.22 $24.07 6,186
2021-04-07 $24.19 $24.20 $24.17 $24.20 $24.05 12,255
2021-04-06 $24.19 $24.20 $24.17 $24.18 $24.02 4,959
2021-04-05 $24.19 $24.19 $24.17 $24.18 $24.03 2,740
2021-04-01 $24.26 $24.26 $24.17 $24.19 $24.03 8,446
2021-03-31 $24.20 $24.23 $24.18 $24.20 $24.00 7,780
2021-03-30 $24.23 $24.24 $24.18 $24.21 $24.02 7,431
2021-03-29 $24.23 $24.24 $24.20 $24.21 $24.01 12,007
2021-03-26 $24.20 $24.24 $24.20 $24.21 $24.01 8,827
2021-03-25 $24.20 $24.23 $24.18 $24.21 $24.01 3,375
2021-03-24 $24.23 $24.23 $24.18 $24.20 $24.01 2,899
2021-03-23 $24.19 $24.20 $24.19 $24.20 $24.00 502
2021-03-22 $24.19 $24.20 $24.17 $24.19 $24.00 2,454
2021-03-19 $24.18 $24.20 $24.17 $24.20 $24.01 3,767
2021-03-18 $24.19 $24.22 $24.18 $24.19 $23.99 3,551
2021-03-17 $24.21 $24.21 $24.18 $24.20 $24.00 5,327
2021-03-16 $24.22 $24.22 $24.20 $24.20 $24.00 1,424
2021-03-15 $24.20 $24.21 $24.19 $24.20 $24.00 3,719
2021-03-12 $24.22 $24.22 $24.18 $24.20 $24.00 1,450
2021-03-11 $24.19 $24.22 $24.17 $24.20 $24.00 1,998
2021-03-10 $24.20 $24.22 $24.16 $24.18 $23.99 11,831
2021-03-09 $24.14 $24.20 $24.14 $24.18 $23.99 8,502
2021-03-08 $24.21 $24.22 $24.18 $24.18 $23.99 11,694
2021-03-05 $24.20 $24.22 $24.16 $24.21 $24.02 20,563
2021-03-04 $24.21 $24.22 $24.12 $24.16 $23.97 33,843
2021-03-03 $24.19 $24.21 $24.18 $24.20 $24.01 13,429
2021-03-02 $24.19 $24.21 $24.19 $24.19 $23.99 6,020
2021-03-01 $24.18 $24.20 $24.17 $24.19 $24.00 5,094
2021-02-26 $24.20 $24.21 $24.16 $24.21 $23.97 27,019
2021-02-25 $24.17 $24.24 $24.16 $24.20 $23.96 16,193
2021-02-24 $24.30 $24.30 $24.23 $24.26 $24.02 9,510
2021-02-23 $24.20 $24.29 $24.20 $24.28 $24.03 9,379
2021-02-22 $24.27 $24.28 $24.24 $24.24 $24.00 41,897
2021-02-19 $24.26 $24.27 $24.24 $24.24 $23.99 11,917
2021-02-18 $24.23 $24.28 $24.22 $24.25 $24.00 10,644
2021-02-17 $24.25 $24.26 $24.21 $24.24 $24.00 6,532
2021-02-16 $24.32 $24.32 $24.25 $24.26 $24.02 6,679
2021-02-12 $24.23 $24.26 $24.23 $24.26 $24.02 6,375
2021-02-11 $24.28 $24.28 $24.25 $24.26 $24.02 5,279
2021-02-10 $24.27 $24.27 $24.23 $24.25 $24.01 15,712
2021-02-09 $24.30 $24.30 $24.25 $24.26 $24.02 36,918
2021-02-08 $24.33 $24.33 $24.26 $24.26 $24.02 13,119
2021-02-05 $24.27 $24.28 $24.26 $24.26 $24.01 6,419
2021-02-04 $24.28 $24.30 $24.26 $24.27 $24.03 18,553
2021-02-03 $24.29 $24.30 $24.25 $24.25 $24.01 12,224
2021-02-02 $24.23 $24.29 $24.23 $24.24 $24.00 16,814
2021-02-01 $24.27 $24.27 $24.21 $24.22 $23.97 16,222
2021-01-29 $24.30 $24.30 $24.25 $24.27 $23.97 9,197
2021-01-28 $24.33 $24.37 $24.28 $24.30 $24.00 10,420
2021-01-27 $24.28 $24.29 $24.23 $24.26 $23.96 8,147
2021-01-26 $24.30 $24.31 $24.27 $24.28 $23.99 5,887
2021-01-25 $24.27 $24.31 $24.26 $24.28 $23.98 7,590
2021-01-22 $24.34 $24.34 $24.30 $24.30 $24.00 8,144
2021-01-21 $24.31 $24.32 $24.28 $24.30 $24.00 16,688
2021-01-20 $24.33 $24.34 $24.26 $24.30 $24.00 8,443
2021-01-19 $24.30 $24.32 $24.27 $24.31 $24.01 28,499
2021-01-15 $24.25 $24.32 $24.24 $24.32 $24.02 23,106
2021-01-14 $24.27 $24.31 $24.26 $24.28 $23.98 91,706
2021-01-13 $24.27 $24.35 $24.27 $24.30 $24.00 57,960
2021-01-12 $25.97 $25.97 $24.20 $24.28 $23.98 10,517
2021-01-11 $24.27 $24.27 $24.23 $24.23 $23.93 3,770
2021-01-08 $24.24 $24.28 $24.22 $24.27 $23.97 12,089
2021-01-07 $24.21 $24.26 $24.21 $24.24 $23.95 3,310
2021-01-06 $24.24 $24.24 $24.20 $24.24 $23.95 27,007
2021-01-05 $24.23 $24.24 $24.20 $24.21 $23.91 9,947
2021-01-04 $24.23 $24.25 $24.16 $24.24 $23.95 10,935
2020-12-31 $24.22 $24.27 $24.22 $24.24 $23.95 2,932
2020-12-30 $24.20 $24.27 $24.20 $24.22 $23.92 8,636
2020-12-29 $24.26 $24.26 $24.22 $24.22 $23.93 4,673
2020-12-28 $24.27 $24.27 $24.21 $24.21 $23.92 6,969
2020-12-24 $24.25 $24.29 $24.25 $24.25 $23.95 30,249
2020-12-23 $24.27 $24.32 $24.24 $24.24 $23.95 45,014
2020-12-22 $24.25 $24.26 $24.22 $24.23 $23.93 7,539
2020-12-21 $24.14 $24.25 $24.14 $24.23 $23.93 3,394
2020-12-18 $24.23 $24.23 $24.21 $24.22 $23.93 2,663
2020-12-17 $24.25 $24.25 $24.22 $24.25 $23.95 404
2020-12-16 $24.30 $24.30 $24.20 $24.27 $23.92 17,628
2020-12-15 $24.27 $24.31 $24.27 $24.28 $23.93 3,193
2020-12-14 $24.27 $24.27 $24.20 $24.24 $23.89 6,950
2020-12-11 $24.27 $24.27 $24.19 $24.19 $23.83 7,931
2020-12-10 $24.23 $24.23 $24.23 $24.23 $23.88 107
2020-12-09 $24.29 $24.29 $24.13 $24.18 $23.83 3,001
2020-12-08 $24.23 $24.27 $24.20 $24.23 $23.88 4,769
2020-12-07 $24.33 $24.33 $24.22 $24.23 $23.87 6,372
2020-12-04 $24.20 $24.27 $24.20 $24.26 $23.90 2,924
2020-12-03 $24.23 $24.27 $24.19 $24.22 $23.87 16,788
2020-12-02 $24.26 $24.26 $24.26 $24.26 $23.90 56
2020-12-01 $24.20 $24.27 $24.20 $24.22 $23.87 3,847
2020-11-30 $24.30 $24.30 $24.25 $24.28 $23.86 2,775
2020-11-27 $24.34 $24.34 $24.22 $24.25 $23.83 1,346
2020-11-25 $24.33 $24.33 $24.26 $24.26 $23.84 2,042
2020-11-24 $24.25 $24.25 $24.25 $24.25 $23.83 3,370
2020-11-23 $24.32 $24.32 $24.25 $24.28 $23.86 3,370
2020-11-20 $24.28 $24.28 $24.26 $24.26 $23.84 1,105
2020-11-19 $24.24 $24.29 $24.24 $24.26 $23.84 868
2020-11-18 $24.31 $24.31 $24.26 $24.26 $23.84 3,325
2020-11-17 $24.11 $24.30 $24.11 $24.26 $23.84 3,068
2020-11-16 $24.27 $24.29 $24.25 $24.25 $23.83 2,999
2020-11-13 $24.26 $24.26 $24.19 $24.25 $23.83 2,876
2020-11-12 $24.19 $24.23 $24.18 $24.18 $23.76 2,042
2020-11-11 $24.20 $24.22 $24.17 $24.18 $23.76 5,428
2020-11-10 $24.22 $24.25 $24.16 $24.19 $23.77 4,752
2020-11-09 $24.34 $24.35 $24.15 $24.15 $23.73 6,639
2020-11-06 $24.34 $24.34 $24.20 $24.22 $23.80 5,490
2020-11-05 $24.27 $24.27 $24.22 $24.22 $23.80 3,262
2020-11-04 $24.26 $24.34 $24.23 $24.25 $23.83 19,768
2020-11-03 $24.22 $24.23 $24.17 $24.18 $23.76 1,894
2020-11-02 $24.18 $24.18 $24.13 $24.17 $23.75 1,894
2020-10-30 $24.22 $24.22 $24.16 $24.20 $23.72 2,139
2020-10-29 $24.18 $24.19 $24.13 $24.17 $23.69 5,432
2020-10-28 $24.11 $24.18 $24.06 $24.12 $23.64 4,818
2020-10-27 $24.16 $24.25 $24.16 $24.19 $23.71 999
2020-10-26 $24.24 $24.24 $24.13 $24.13 $23.66 8,799
2020-10-23 $24.26 $24.30 $24.25 $24.26 $23.78 7,951
2020-10-22 $24.24 $24.28 $24.20 $24.25 $23.77 7,087
2020-10-21 $24.25 $24.25 $24.24 $24.24 $23.76 4,592
2020-10-20 $24.24 $24.25 $24.20 $24.21 $23.74 9,382
2020-10-19 $24.35 $24.35 $24.16 $24.16 $23.68 17,026
2020-10-16 $24.26 $24.29 $24.23 $24.23 $23.75 3,534
2020-10-15 $24.22 $24.31 $24.22 $24.26 $23.78 3,342
2020-10-14 $24.27 $24.27 $24.21 $24.22 $23.74 6,821
2020-10-13 $24.36 $24.36 $24.21 $24.21 $23.73 9,641
2020-10-12 $24.32 $24.32 $24.27 $24.27 $23.79 1,905
2020-10-09 $24.28 $24.28 $24.20 $24.20 $23.72 1,161
2020-10-08 $24.32 $24.32 $24.20 $24.21 $23.73 4,536
2020-10-07 $24.28 $24.28 $24.16 $24.18 $23.70 6,676
2020-10-06 $24.25 $24.26 $24.15 $24.16 $23.68 17,019
2020-10-05 $24.28 $24.28 $24.20 $24.20 $23.72 4,723
2020-10-02 $24.16 $24.23 $24.16 $24.17 $23.69 3,751
2020-10-01 $24.29 $24.29 $24.17 $24.18 $23.70 6,914
2020-09-30 $24.23 $24.23 $24.20 $24.20 $23.67 10,808
2020-09-29 $24.09 $24.20 $24.09 $24.14 $23.60 3,548
2020-09-28 $24.24 $24.24 $24.17 $24.17 $23.63 699
2020-09-25 $24.17 $24.18 $24.14 $24.14 $23.60 1,230
2020-09-24 $24.12 $24.12 $24.12 $24.12 $23.59 253
2020-09-23 $24.10 $24.18 $24.06 $24.06 $23.52 5,082
2020-09-22 $24.12 $24.16 $24.12 $24.16 $23.63 12,538
2020-09-21 $24.09 $24.13 $24.09 $24.13 $23.59 1,007
2020-09-18 $24.22 $24.24 $24.15 $24.15 $23.61 3,206
2020-09-17 $24.21 $24.25 $24.16 $24.18 $23.64 3,286
2020-09-16 $24.17 $24.23 $24.17 $24.21 $23.67 1,171
2020-09-15 $24.17 $24.19 $24.14 $24.14 $23.60 3,524
2020-09-14 $24.18 $24.19 $24.06 $24.11 $23.58 4,258
2020-09-11 $24.12 $24.17 $24.12 $24.12 $23.58 2,692
2020-09-10 $24.17 $24.18 $24.11 $24.11 $23.57 5,197
2020-09-09 $24.14 $24.19 $24.14 $24.14 $23.60 943
2020-09-08 $24.06 $24.13 $24.03 $24.05 $23.51 5,769
2020-09-04 $24.12 $24.12 $24.11 $24.11 $23.57 1,180
2020-09-03 $24.15 $24.15 $24.01 $24.07 $23.54 5,458
2020-09-02 $24.31 $24.31 $24.14 $24.16 $23.62 7,803
2020-09-01 $24.07 $24.21 $24.04 $24.15 $23.61 211,152
2020-08-31 $24.18 $24.20 $24.11 $24.11 $23.51 4,098
2020-08-28 $24.20 $24.20 $24.20 $24.20 $23.60 1,550
2020-08-27 $24.19 $24.19 $24.13 $24.13 $23.53 4,442
2020-08-26 $24.33 $24.33 $24.17 $24.17 $23.57 2,227
2020-08-25 $24.10 $24.25 $23.95 $24.12 $23.52 3,209
2020-08-24 $24.15 $24.15 $24.10 $24.11 $23.51 1,111
2020-08-21 $24.05 $24.08 $24.05 $24.06 $23.47 21,569
2020-08-20 $24.00 $24.12 $24.00 $24.12 $23.53 4,148
2020-08-19 $24.05 $24.05 $24.00 $24.00 $23.41 5,036
2020-08-18 $24.04 $24.04 $24.04 $24.04 $23.44 690
2020-08-17 $23.96 $24.05 $23.96 $24.01 $23.41 2,958
2020-08-14 $23.96 $23.96 $23.89 $23.89 $23.31 456
2020-08-13 $24.00 $24.00 $23.92 $23.92 $23.33 856
2020-08-12 $24.00 $24.00 $23.95 $23.95 $23.36 3,123
2020-08-11 $24.07 $24.10 $23.91 $23.91 $23.32 12,123
2020-08-10 $24.09 $24.09 $24.05 $24.05 $23.45 1,885
2020-08-07 $24.07 $24.07 $24.04 $24.04 $23.45 2,511
2020-08-06 $24.07 $24.11 $24.05 $24.05 $23.46 13,463
2020-08-05 $24.12 $24.12 $24.02 $24.02 $23.43 6,367
2020-08-04 $24.07 $24.07 $24.04 $24.04 $23.45 2,890
2020-08-03 $24.05 $24.06 $24.04 $24.06 $23.46 6,305
2020-07-31 $24.09 $24.15 $24.09 $24.15 $23.49 3,538
2020-07-30 $24.13 $24.19 $24.13 $24.15 $23.49 2,857
2020-07-29 $24.15 $24.16 $24.11 $24.15 $23.49 9,453
2020-07-28 $24.09 $24.09 $24.02 $24.02 $23.37 1,550
2020-07-27 $24.05 $24.05 $24.05 $24.05 $23.39 1,253
2020-07-24 $24.08 $24.09 $24.04 $24.04 $23.38 1,536
2020-07-23 $23.96 $24.01 $23.96 $24.01 $23.36 1,667
2020-07-22 $24.08 $24.08 $24.01 $24.05 $23.39 13,955
2020-07-21 $24.11 $24.11 $23.98 $24.01 $23.35 2,517
2020-07-20 $23.99 $24.03 $23.98 $24.01 $23.35 6,618
2020-07-17 $23.95 $23.99 $23.90 $23.99 $23.34 2,800
2020-07-16 $23.87 $23.87 $23.87 $23.87 $23.21 51
2020-07-15 $23.88 $23.88 $23.88 $23.88 $23.22 366
2020-07-14 $23.83 $23.88 $23.78 $23.88 $23.23 11,500
2020-07-13 $23.93 $23.93 $23.72 $23.72 $23.07 3,935
2020-07-10 $23.81 $23.91 $23.81 $23.85 $23.20 6,200
2020-07-09 $23.74 $23.78 $23.72 $23.78 $23.13 6,228
2020-07-08 $23.78 $23.81 $23.78 $23.81 $23.16 400
2020-07-07 $23.90 $23.90 $23.73 $23.75 $23.10 4,650
2020-07-06 $23.83 $23.83 $23.83 $23.83 $23.18 55
2020-07-02 $23.78 $23.78 $23.78 $23.78 $23.13 148
2020-07-01 $23.74 $23.75 $23.74 $23.74 $23.09 3,200
2020-06-30 $23.83 $23.83 $23.78 $23.78 $23.06 2,300
2020-06-29 $23.64 $23.65 $23.55 $23.61 $22.89 6,021
2020-06-26 $23.75 $23.75 $23.65 $23.65 $22.93 2,800
2020-06-25 $23.70 $23.79 $23.70 $23.79 $23.06 700
2020-06-24 $23.67 $23.73 $23.59 $23.67 $22.96 8,347
2020-06-23 $23.78 $23.78 $23.78 $23.78 $23.05 90
2020-06-22 $23.80 $23.80 $23.75 $23.75 $23.03 100
2020-06-19 $23.76 $23.76 $23.73 $23.75 $23.03 7,300
2020-06-18 $23.75 $23.75 $23.74 $23.74 $23.02 500
2020-06-17 $23.81 $23.81 $23.76 $23.76 $23.04 337
2020-06-16 $23.91 $23.91 $23.72 $23.72 $23.00 2,392
2020-06-15 $23.78 $23.88 $23.78 $23.78 $23.06 9,300
2020-06-12 $23.64 $23.70 $23.62 $23.67 $22.95 3,006
2020-06-11 $23.67 $23.67 $23.48 $23.51 $22.80 3,300
2020-06-10 $23.71 $23.78 $23.68 $23.78 $23.06 1,683
2020-06-09 $23.77 $23.77 $23.77 $23.77 $23.05 225
2020-06-08 $23.83 $23.84 $23.79 $23.80 $23.08 3,900
2020-06-05 $23.94 $23.94 $23.74 $23.78 $23.06 6,400
2020-06-04 $23.68 $23.73 $23.67 $23.68 $22.96 1,464
2020-06-03 $23.76 $23.76 $23.69 $23.69 $22.98 1,400
2020-06-02 $23.67 $23.75 $23.67 $23.75 $23.03 3,200
2020-06-01 $23.59 $23.67 $23.59 $23.63 $22.91 5,115
2020-05-29 $23.54 $23.70 $23.54 $23.64 $22.85 90,684
2020-05-28 $23.65 $23.65 $23.56 $23.56 $22.78 2,200
2020-05-27 $23.54 $23.54 $23.54 $23.54 $22.76 200
2020-05-26 $23.60 $23.64 $23.57 $23.57 $22.79 1,960
2020-05-22 $23.41 $23.46 $23.41 $23.46 $22.68 300
2020-05-21 $23.49 $23.49 $23.35 $23.36 $22.59 436
2020-05-20 $23.46 $23.46 $23.42 $23.42 $22.64 2,000
2020-05-19 $23.32 $23.36 $23.30 $23.30 $22.52 4,900
2020-05-18 $23.41 $23.43 $23.28 $23.28 $22.50 9,300
2020-05-15 $23.19 $23.21 $23.18 $23.21 $22.44 1,900
2020-05-14 $23.22 $23.22 $23.21 $23.21 $22.44 800
2020-05-13 $23.13 $23.18 $23.13 $23.18 $22.41 246
2020-05-12 $23.32 $23.32 $23.14 $23.14 $22.37 308
2020-05-11 $23.40 $23.42 $23.31 $23.32 $22.54 9,400
2020-05-08 $23.37 $23.38 $23.27 $23.27 $22.49 1,900
2020-05-07 $23.35 $23.41 $23.32 $23.41 $22.63 731
2020-05-06 $23.31 $23.37 $23.24 $23.37 $22.59 1,561
2020-05-05 $23.11 $23.35 $23.09 $23.31 $22.54 17,114
2020-05-04 $23.01 $23.08 $22.93 $23.05 $22.28 34,426
2020-05-01 $23.31 $23.31 $23.02 $23.05 $22.28 28,302
2020-04-30 $23.39 $23.39 $23.39 $23.39 $22.53 17
2020-04-29 $23.33 $23.46 $23.30 $23.39 $22.53 2,000
2020-04-28 $23.31 $23.31 $23.10 $23.20 $22.36 7,688
2020-04-27 $23.16 $23.22 $23.02 $23.12 $22.28 1,243
2020-04-24 $23.14 $23.18 $23.10 $23.17 $22.33 19,100
2020-04-23 $23.33 $23.33 $23.18 $23.24 $22.39 13,500
2020-04-22 $23.26 $23.27 $23.12 $23.12 $22.28 5,100
2020-04-21 $23.03 $23.11 $22.80 $23.08 $22.24 107,900
2020-04-20 $23.22 $23.30 $23.22 $23.28 $22.43 25,400
2020-04-17 $23.41 $23.45 $23.41 $23.42 $22.56 8,400
2020-04-16 $23.30 $23.36 $23.26 $23.36 $22.51 9,700
2020-04-15 $23.32 $23.39 $23.08 $23.39 $22.54 800
2020-04-14 $23.60 $23.61 $23.39 $23.49 $22.64 3,746
2020-04-13 $23.47 $23.47 $23.44 $23.44 $22.59 300
2020-04-09 $23.93 $24.41 $23.55 $23.76 $22.89 113,500
2020-04-08 $22.91 $22.91 $22.91 $22.91 $22.07 357
2020-04-07 $23.10 $23.10 $22.77 $22.91 $22.07 2,700
2020-04-06 $22.84 $22.93 $22.82 $22.93 $22.10 1,500
2020-04-03 $22.62 $22.65 $22.62 $22.65 $21.83 500
2020-04-02 $22.82 $22.87 $22.74 $22.74 $21.91 2,700
2020-04-01 $22.67 $22.72 $22.63 $22.64 $21.82 2,600
2020-03-31 $23.10 $23.10 $23.10 $23.10 $22.18 2
2020-03-30 $23.07 $23.30 $23.00 $23.20 $22.28 10,502
2020-03-27 $23.44 $23.71 $23.14 $23.15 $22.23 16,800
2020-03-26 $23.10 $23.50 $23.10 $23.11 $22.20 3,200
2020-03-25 $22.99 $23.00 $22.85 $22.85 $21.94 142,000
2020-03-24 $22.60 $22.80 $22.43 $22.64 $21.74 10,200
2020-03-23 $22.34 $22.45 $21.93 $22.23 $21.34 4,750
2020-03-20 $22.58 $22.58 $22.20 $22.25 $21.37 58,562
2020-03-19 $22.70 $23.04 $22.69 $22.73 $21.83 11,800
2020-03-18 $23.00 $23.10 $22.24 $22.24 $21.36 11,158
2020-03-17 $23.12 $23.76 $23.08 $23.37 $22.44 12,908
2020-03-16 $22.80 $23.83 $22.80 $23.83 $22.88 34,700
2020-03-13 $23.82 $23.96 $23.69 $23.96 $23.00 600
2020-03-12 $23.00 $24.59 $22.98 $24.59 $23.61 19,024
2020-03-11 $23.81 $23.90 $23.81 $23.90 $22.95 2,700
2020-03-10 $24.13 $24.24 $23.90 $24.21 $23.25 59,547
2020-03-09 $23.60 $23.95 $23.60 $23.86 $22.91 8,000
2020-03-06 $24.57 $24.59 $24.45 $24.56 $23.58 14,317
2020-03-05 $24.70 $24.71 $24.68 $24.68 $23.70 2,300
2020-03-04 $24.70 $24.75 $24.70 $24.74 $23.76 10,194
2020-03-03 $24.68 $24.68 $24.52 $24.59 $23.61 25,700
2020-03-02 $24.66 $24.68 $24.54 $24.68 $23.70 25,096
2020-02-28 $24.55 $25.00 $24.52 $24.68 $23.61 13,900
2020-02-27 $24.68 $24.70 $24.59 $24.60 $23.54 21,200
2020-02-26 $24.83 $24.84 $24.72 $24.80 $23.73 115,100
2020-02-25 $24.86 $24.86 $24.78 $24.79 $23.72 6,500
2020-02-24 $24.89 $24.89 $24.86 $24.86 $23.79 14,300
2020-02-21 $24.97 $24.97 $24.96 $24.96 $23.89 700
2020-02-20 $24.99 $25.00 $24.96 $24.97 $23.90 10,371
2020-02-19 $25.00 $25.00 $24.97 $24.99 $23.91 1,774
2020-02-18 $24.98 $25.00 $24.93 $24.98 $23.90 3,752
2020-02-14 $25.02 $25.02 $24.99 $24.99 $23.91 500
2020-02-13 $24.98 $25.01 $24.98 $25.01 $23.93 825
2020-02-12 $25.03 $25.03 $25.00 $25.01 $23.93 26,661
2020-02-11 $25.00 $25.02 $25.00 $25.01 $23.93 1,700
2020-02-10 $25.00 $25.01 $24.99 $25.00 $23.92 4,700
2020-02-07 $25.01 $25.01 $24.99 $24.99 $23.91 2,500
2020-02-06 $25.00 $25.02 $24.99 $25.00 $23.92 3,100
2020-02-05 $24.99 $24.99 $24.99 $24.99 $23.91 52
2020-02-04 $24.95 $24.95 $24.93 $24.95 $23.87 300
2020-02-03 $24.91 $24.93 $24.91 $24.92 $23.84 1,551
2020-01-31 $25.04 $25.05 $25.00 $25.01 $23.84 4,000
2020-01-30 $25.03 $25.07 $25.02 $25.07 $23.90 3,798
2020-01-29 $25.00 $25.03 $25.00 $25.03 $23.86 733
2020-01-28 $25.03 $25.05 $25.03 $25.05 $23.88 3,000
2020-01-27 $25.01 $25.01 $24.98 $24.98 $23.81 6,228
2020-01-24 $25.05 $25.05 $25.03 $25.03 $23.86 1,000
2020-01-23 $25.04 $25.07 $25.03 $25.07 $23.90 4,400
2020-01-22 $25.04 $25.13 $25.04 $25.07 $23.90 21,070
2020-01-21 $25.09 $25.09 $25.04 $25.04 $23.87 3,833
2020-01-17 $25.05 $25.08 $25.05 $25.07 $23.90 812
2020-01-16 $25.09 $25.09 $25.06 $25.06 $23.89 26,783
2020-01-15 $25.06 $25.08 $25.06 $25.08 $23.91 800
2020-01-14 $25.09 $25.09 $25.05 $25.05 $23.88 1,871
2020-01-13 $25.10 $25.10 $25.07 $25.07 $23.90 11,977
2020-01-10 $25.03 $25.08 $25.03 $25.06 $23.89 5,350
2020-01-09 $25.04 $25.05 $25.04 $25.05 $23.88 700
2020-01-08 $25.02 $25.04 $25.02 $25.02 $23.85 3,700
2020-01-07 $25.01 $25.02 $24.99 $24.99 $23.83 4,364
2020-01-06 $25.00 $25.01 $24.99 $24.99 $23.83 1,200
2020-01-03 $25.00 $25.04 $24.99 $25.01 $23.84 19,800
2020-01-02 $24.96 $24.99 $24.96 $24.98 $23.82 6,500
2019-12-31 $24.95 $24.95 $24.95 $24.95 $23.79 211
2019-12-30 $25.00 $25.00 $24.91 $24.92 $23.76 16,316
2019-12-27 $25.00 $25.00 $24.89 $24.89 $23.73 9,804
2019-12-26 $24.94 $24.94 $24.92 $24.94 $23.77 13,071
2019-12-24 $24.90 $24.91 $24.90 $24.90 $23.73 3,400
2019-12-23 $24.89 $24.90 $24.88 $24.89 $23.73 9,957
2019-12-20 $24.93 $24.93 $24.84 $24.84 $23.68 5,956
2019-12-19 $24.91 $24.95 $24.91 $24.92 $23.75 3,096
2019-12-18 $25.03 $25.04 $25.02 $25.02 $23.76 500
2019-12-17 $24.97 $25.01 $24.97 $25.01 $23.75 692
2019-12-16 $25.00 $25.00 $24.95 $24.95 $23.70 10,405
2019-12-13 $24.96 $24.96 $24.95 $24.95 $23.69 345
2019-12-12 $24.97 $24.97 $24.95 $24.95 $23.70 400
2019-12-11 $24.91 $24.93 $24.91 $24.91 $23.66 1,700
2019-12-10 $24.90 $24.94 $24.90 $24.94 $23.69 500
2019-12-09 $24.94 $24.94 $24.88 $24.88 $23.63 956
2019-12-06 $24.89 $24.90 $24.88 $24.88 $23.63 3,880
2019-12-05 $24.81 $24.85 $24.81 $24.85 $23.60 102
2019-12-04 $24.83 $24.83 $24.83 $24.83 $23.59 46
2019-12-03 $24.82 $24.82 $24.82 $24.82 $23.58 20,002
2019-12-02 $24.86 $24.86 $24.77 $24.81 $23.57 6,703
2019-11-29 $24.99 $24.99 $24.91 $24.94 $23.59 21,908
2019-11-27 $24.94 $24.94 $24.94 $24.94 $23.60 15
2019-11-26 $24.94 $24.95 $24.94 $24.95 $23.60 300
2019-11-25 $24.94 $24.95 $24.93 $24.95 $23.60 1,300
2019-11-22 $24.91 $24.91 $24.89 $24.90 $23.56 11,200
2019-11-21 $24.90 $24.90 $24.82 $24.85 $23.51 2,301
2019-11-20 $24.90 $24.90 $24.85 $24.85 $23.50 800
2019-11-19 $24.90 $24.92 $24.87 $24.87 $23.52 35,655
2019-11-18 $24.91 $24.91 $24.89 $24.89 $23.54 7,172
2019-11-15 $24.91 $24.93 $24.91 $24.91 $23.56 900
2019-11-14 $24.91 $24.91 $24.87 $24.87 $23.53 2,367
2019-11-13 $24.92 $24.92 $24.88 $24.89 $23.55 4,047
2019-11-12 $24.88 $24.89 $24.87 $24.87 $23.52 1,100
2019-11-11 $24.88 $24.88 $24.86 $24.86 $23.51 2,786
2019-11-08 $24.85 $24.89 $24.84 $24.89 $23.54 1,106
2019-11-07 $24.91 $24.91 $24.86 $24.86 $23.51 40,207
2019-11-06 $24.88 $24.90 $24.86 $24.89 $23.54 14,500
2019-11-05 $24.89 $24.91 $24.87 $24.91 $23.56 13,500
2019-11-04 $24.89 $24.89 $24.89 $24.89 $23.54 5
2019-11-01 $24.90 $24.90 $24.90 $24.90 $23.56 225
2019-10-31 $24.97 $24.97 $24.91 $24.91 $23.47 16,339
2019-10-30 $24.98 $24.98 $24.94 $24.96 $23.52 3,593
2019-10-29 $24.98 $25.01 $24.97 $24.97 $23.52 5,100
2019-10-28 $24.98 $24.98 $24.98 $24.98 $23.54 0
2019-10-25 $25.00 $25.00 $24.99 $25.00 $23.55 7,400
2019-10-24 $24.96 $24.98 $24.96 $24.97 $23.53 2,000
2019-10-23 $24.93 $24.96 $24.93 $24.94 $23.50 3,200
2019-10-22 $24.94 $24.95 $24.93 $24.93 $23.49 3,900
2019-10-21 $24.97 $24.97 $24.95 $24.95 $23.51 300
2019-10-18 $24.96 $24.96 $24.95 $24.96 $23.52 3,900
2019-10-17 $24.97 $24.97 $24.97 $24.97 $23.52 1,000
2019-10-16 $24.98 $24.98 $24.97 $24.98 $23.53 1,701
2019-10-15 $24.97 $24.97 $24.97 $24.97 $23.53 309
2019-10-14 $24.93 $24.94 $24.93 $24.94 $23.50 5,800
2019-10-11 $24.93 $24.93 $24.93 $24.93 $23.49 0
2019-10-10 $24.87 $24.88 $24.87 $24.88 $23.44 300
2019-10-09 $24.85 $24.86 $24.85 $24.86 $23.42 6,600
2019-10-08 $24.86 $24.86 $24.81 $24.81 $23.38 17,800
2019-10-07 $24.88 $24.88 $24.85 $24.86 $23.42 2,300
2019-10-04 $24.89 $24.89 $24.89 $24.89 $23.45 6
2019-10-03 $24.81 $24.83 $24.73 $24.83 $23.40 6,185
2019-10-02 $24.85 $24.85 $24.81 $24.81 $23.38 6,300
2019-10-01 $24.92 $24.92 $24.91 $24.91 $23.47 1,500
2019-09-30 $25.06 $25.06 $25.04 $25.04 $23.49 500
2019-09-27 $25.06 $25.06 $24.97 $25.02 $23.48 1,973
2019-09-26 $25.06 $25.06 $25.03 $25.04 $23.50 6,361
2019-09-25 $25.07 $25.07 $25.05 $25.05 $23.50 1,133
2019-09-24 $25.07 $25.07 $25.04 $25.04 $23.49 143
2019-09-23 $25.07 $25.08 $25.07 $25.07 $23.53 8,112
2019-09-20 $25.07 $25.07 $25.06 $25.06 $23.52 12,200
2019-09-19 $25.10 $25.10 $25.04 $25.04 $23.50 180
2019-09-18 $25.07 $25.07 $25.05 $25.05 $23.51 1,500
2019-09-17 $25.05 $25.06 $25.05 $25.06 $23.52 4,200
2019-09-16 $25.04 $25.05 $25.04 $25.05 $23.50 1,200
2019-09-13 $25.01 $25.04 $25.00 $25.00 $23.46 11,864
2019-09-12 $25.02 $25.02 $24.99 $25.02 $23.47 15,243
2019-09-11 $25.00 $25.01 $24.98 $25.00 $23.46 9,600
2019-09-10 $25.00 $25.00 $24.94 $24.96 $23.42 12,997
2019-09-09 $24.94 $24.98 $24.92 $24.96 $23.42 25,567
2019-09-06 $25.00 $25.01 $24.95 $24.96 $23.42 9,000
2019-09-05 $24.99 $25.00 $24.94 $24.94 $23.40 16,505
2019-09-04 $24.90 $24.92 $24.88 $24.92 $23.38 7,700
2019-09-03 $24.87 $24.87 $24.86 $24.86 $23.33 15,400
2019-08-30 $25.02 $25.04 $25.01 $25.04 $23.40 5,100
2019-08-29 $25.09 $25.09 $25.05 $25.05 $23.41 725
2019-08-28 $25.03 $25.08 $25.03 $25.06 $23.42 5,911
2019-08-27 $25.07 $25.08 $25.02 $25.02 $23.39 2,532
2019-08-26 $25.01 $25.02 $25.01 $25.02 $23.38 1,294
2019-08-23 $25.01 $25.06 $24.93 $24.93 $23.30 2,484
2019-08-22 $25.00 $25.03 $24.98 $25.02 $23.38 4,800
2019-08-21 $25.00 $25.01 $24.99 $24.99 $23.36 1,286
2019-08-20 $24.94 $24.94 $24.94 $24.94 $23.31 0
2019-08-19 $24.92 $24.93 $24.92 $24.93 $23.30 13,500
2019-08-16 $24.90 $24.90 $24.90 $24.90 $23.27 0
2019-08-15 $24.88 $24.88 $24.84 $24.86 $23.24 3,886
2019-08-14 $24.85 $24.85 $24.78 $24.80 $23.18 23,525
2019-08-13 $24.93 $24.93 $24.93 $24.93 $23.30 100
2019-08-12 $24.86 $24.86 $24.86 $24.86 $23.23 26
2019-08-09 $24.93 $24.93 $24.90 $24.90 $23.27 7,181
2019-08-08 $24.93 $24.93 $24.89 $24.89 $23.26 812
2019-08-07 $24.80 $24.89 $24.80 $24.89 $23.26 900
2019-08-06 $24.88 $24.88 $24.88 $24.88 $23.26 100
2019-08-05 $24.82 $24.82 $24.82 $24.82 $23.19 4,703
2019-08-02 $24.93 $24.95 $24.93 $24.95 $23.32 802
2019-08-01 $24.99 $25.01 $24.96 $24.96 $23.32 5,144
2019-07-31 $25.10 $25.12 $25.06 $25.06 $23.33 5,525
2019-07-30 $25.09 $25.09 $25.08 $25.08 $23.34 200
2019-07-29 $25.13 $25.13 $25.09 $25.09 $23.35 253
2019-07-26 $25.10 $25.12 $25.10 $25.10 $23.36 1,191
2019-07-25 $25.08 $25.09 $25.08 $25.09 $23.35 100
2019-07-24 $25.13 $25.13 $25.11 $25.11 $23.37 3,001
2019-07-23 $25.07 $25.09 $25.07 $25.08 $23.34 1,867
2019-07-22 $25.03 $25.06 $25.03 $25.06 $23.32 399
2019-07-19 $25.04 $25.04 $25.01 $25.01 $23.28 4,186
2019-07-18 $25.00 $25.04 $24.99 $25.04 $23.31 10,200
2019-07-17 $25.02 $25.04 $25.00 $25.00 $23.27 1,253
2019-07-16 $25.01 $25.01 $25.01 $25.01 $23.28 280
2019-07-15 $25.03 $25.06 $25.03 $25.04 $23.30 7,436
2019-07-12 $25.01 $25.04 $25.01 $25.04 $23.30 413
2019-07-11 $25.03 $25.03 $25.01 $25.01 $23.28 2,304
2019-07-10 $25.04 $25.04 $25.02 $25.02 $23.29 7,100
2019-07-09 $24.99 $25.00 $24.99 $25.00 $23.27 4,105
2019-07-08 $24.97 $24.97 $24.97 $24.97 $23.25 9
2019-07-05 $25.02 $25.02 $25.02 $25.02 $23.28 0
2019-07-03 $25.05 $25.07 $25.05 $25.07 $23.34 398
2019-07-02 $25.05 $25.05 $25.04 $25.04 $23.30 182
2019-07-01 $25.12 $25.12 $24.99 $24.99 $23.26 4,409
2019-06-28 $25.15 $25.15 $25.15 $25.15 $23.25 5,005
2019-06-27 $25.16 $25.16 $25.16 $25.16 $23.26 22
2019-06-26 $25.12 $25.12 $25.10 $25.10 $23.21 1,101
2019-06-25 $25.13 $25.13 $25.11 $25.11 $23.22 100
2019-06-24 $25.13 $25.14 $25.13 $25.14 $23.24 201
2019-06-21 $25.15 $25.17 $25.15 $25.15 $23.26 13,900
2019-06-20 $25.19 $25.22 $25.19 $25.19 $23.29 1,657
2019-06-19 $25.13 $25.13 $25.13 $25.13 $23.23 0
2019-06-18 $25.06 $25.06 $25.06 $25.06 $23.17 0
2019-06-17 $24.99 $24.99 $24.99 $24.99 $23.10 0
2019-06-14 $25.00 $25.00 $25.00 $25.00 $23.12 47
2019-06-13 $25.00 $25.02 $25.00 $25.02 $23.13 1,134
2019-06-12 $24.99 $24.99 $24.99 $24.99 $23.10 100,141
2019-06-11 $24.99 $25.00 $24.96 $24.98 $23.10 8,437
2019-06-10 $24.99 $25.00 $24.99 $24.99 $23.10 8,150
2019-06-07 $25.00 $25.02 $24.98 $24.99 $23.10 15,800
2019-06-06 $24.94 $24.97 $24.94 $24.97 $23.09 4,345
2019-06-05 $24.94 $24.95 $24.94 $24.95 $23.07 1,800
2019-06-04 $24.94 $24.94 $24.94 $24.94 $23.06 0
2019-06-03 $24.76 $24.76 $24.76 $24.76 $22.89 0
2019-05-31 $24.86 $24.86 $24.76 $24.76 $22.89 1,450
2019-05-30 $24.89 $24.89 $24.89 $24.89 $23.01 16,700
2019-05-29 $24.90 $24.90 $24.86 $24.88 $23.00 5,507
2019-05-28 $24.94 $24.94 $24.91 $24.91 $23.03 506
2019-05-24 $24.90 $24.90 $24.90 $24.90 $23.02 0
2019-05-23 $24.94 $24.95 $24.94 $24.95 $23.06 46,064
2019-05-22 $24.99 $25.01 $24.99 $25.01 $23.12 1,500
2019-05-21 $24.98 $25.00 $24.98 $24.98 $23.09 2,500
2019-05-20 $24.93 $24.93 $24.93 $24.93 $23.05 44
2019-05-17 $24.94 $24.94 $24.94 $24.94 $23.06 1,802
2019-05-16 $25.00 $25.00 $24.95 $24.95 $23.07 1,302
2019-05-15 $24.94 $24.94 $24.94 $24.94 $23.06 200
2019-05-14 $24.87 $24.87 $24.87 $24.87 $22.99 1
2019-05-13 $24.82 $24.82 $24.82 $24.82 $22.95 200
2019-05-10 $24.88 $24.99 $24.88 $24.98 $23.10 600
2019-05-09 $25.03 $25.03 $24.93 $24.96 $23.08 48,000

iShares iBonds 2021 Term High Yield and Income ETF (IBHA) News Headlines

Recent iShares iBonds 2021 Term High Yield and Income ETF (IBHA) News
Similar Companies to iShares iBonds 2021 Term High Yield and Income ETF (IBHA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.