Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Ibonds (IBHE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 23.20 23.215 23.20 23.211 300
17th Jul 2025 (Thu) 23.19 23.20 23.19 23.19 5,195
16th Jul 2025 (Wed) 23.22 23.22 23.19 23.19 18,630
15th Jul 2025 (Tue) 23.23 23.23 23.19 23.20 7,346
14th Jul 2025 (Mon) 23.17 23.20 23.17 23.195 6,377
11th Jul 2025 (Fri) 23.17 23.19 23.16 23.172 41,022
10th Jul 2025 (Thu) 23.17 23.19 23.17 23.185 576
9th Jul 2025 (Wed) 23.20 23.20 23.185 23.19 2,165
8th Jul 2025 (Tue) 23.18 23.185 23.175 23.175 5,802
7th Jul 2025 (Mon) 23.18 23.19 23.17 23.175 5,746
4th Jul 2025 (Fri) 23.18 23.19 23.18 23.19 5,864
3rd Jul 2025 (Thu) 23.18 23.19 23.18 23.19 5,864
2nd Jul 2025 (Wed) 23.15 23.17 23.15 23.165 3,715
1st Jul 2025 (Tue) 23.14 23.16 23.14 23.15 8,464
30th Jun 2025 (Mon) 23.28 23.28 23.25 23.255 11,841
27th Jun 2025 (Fri) 23.255 23.255 23.24 23.25 2,049
26th Jun 2025 (Thu) 23.25 23.25 23.24 23.25 4,669
25th Jun 2025 (Wed) 23.25 23.25 23.245 23.245 26
24th Jun 2025 (Tue) 23.235 23.24 23.23 23.23 5,914
23rd Jun 2025 (Mon) 23.24 23.24 23.22 23.24 3,412
20th Jun 2025 (Fri) 23.21 23.23 23.21 23.23 19,202
19th Jun 2025 (Thu) 23.18 23.22 23.18 23.22 5,115
18th Jun 2025 (Wed) 23.18 23.22 23.18 23.22 5,115
17th Jun 2025 (Tue) 23.18 23.205 23.18 23.19 39,015
16th Jun 2025 (Mon) 23.19 23.21 23.18 23.18 3,856
13th Jun 2025 (Fri) 23.20 23.20 23.18 23.20 8,042
12th Jun 2025 (Thu) 23.20 23.20 23.18 23.18 9,242
11th Jun 2025 (Wed) 23.19 23.19 23.18 23.185 6,065
10th Jun 2025 (Tue) 23.16 23.19 23.16 23.19 2,316
9th Jun 2025 (Mon) 23.18 23.185 23.175 23.17 7,456
6th Jun 2025 (Fri) 23.18 23.19 23.175 23.1754 12,906
5th Jun 2025 (Thu) 23.22 23.22 23.17 23.17 3,102
4th Jun 2025 (Wed) 23.17 23.22 23.17 23.22 11,126
3rd Jun 2025 (Tue) 23.16 23.17 23.15 23.16 4,773
2nd Jun 2025 (Mon) 23.16 23.175 23.16 23.16 6,365
30th May 2025 (Fri) 23.25 23.25 23.21 23.21 7,212
29th May 2025 (Thu) 23.245 23.245 23.24 23.24 2,644
28th May 2025 (Wed) 23.22 23.235 23.22 23.235 3,316
27th May 2025 (Tue) 23.235 23.235 23.23 23.235 6,821
26th May 2025 (Mon) 23.21 23.21 23.21 23.21 0
23rd May 2025 (Fri) 23.215 23.215 23.21 23.21 6,050
22nd May 2025 (Thu) 23.21 23.21 23.21 23.21 604
21st May 2025 (Wed) 23.18 23.21 23.18 23.21 4,050
20th May 2025 (Tue) 23.215 23.215 23.215 23.215 5,853
19th May 2025 (Mon) 23.205 23.205 23.205 23.205 1,490
FTSE 100 Latest
Value8,992.12
Change19.48