Skip to main content
iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.25
-0.02 (-0.06%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.2723.2723.2523.2523.25-0.06%160,650
Feb 20, 202523.2523.2723.2523.2723.270.11%55,666
Feb 19, 202523.2423.2623.2423.2423.24-0.04%89,151
Feb 18, 202523.2223.2523.2123.2523.250.06%184,020
Feb 14, 202523.2323.2423.2223.2423.240.02%52,013
Feb 13, 202523.2223.2523.2223.2323.23-264,877
Feb 12, 202523.2023.2323.2023.2323.230.13%367,976
Feb 11, 202523.1823.2223.1823.2023.20-0.04%144,491
Feb 10, 202523.1923.2223.1923.2123.210.13%187,145
Feb 7, 202523.1723.1923.1723.1823.18-0.04%215,058
Feb 6, 202523.2423.2423.1823.1923.19-0.02%259,728
Feb 5, 202523.2023.2023.1923.2023.200.02%109,575
Feb 4, 202523.2123.2123.1723.1923.190.04%71,092
Feb 3, 202523.1623.1823.1123.1823.18-0.37%122,668
Jan 31, 202523.2623.2923.2523.2723.16-0.06%179,851
Jan 30, 202523.2823.2923.2723.2823.17-297,501
Jan 29, 202523.2723.2823.2623.2823.170.09%163,882
Jan 28, 202523.2423.2723.2423.2623.15-0.02%159,815
Jan 27, 202523.2723.2723.2623.2723.16-123,669
Jan 24, 202523.2723.2723.2423.2723.160.06%222,897
Jan 23, 202523.2323.2523.2323.2523.140.09%154,126
Jan 22, 202523.2323.2523.2223.2323.12-0.04%226,061
Jan 21, 202523.2023.2623.2023.2423.130.13%412,490
Jan 17, 202523.2023.2523.2023.2123.10-0.04%259,662
Jan 16, 202523.2323.2423.1923.2223.11-0.04%303,602
Jan 15, 202523.2223.2623.2223.2323.120.09%136,689
Jan 14, 202523.2223.2423.2123.2123.100.06%161,617
Jan 13, 202523.2023.2123.1623.2023.09-0.04%434,229
Jan 10, 202523.1823.2223.1823.2123.100.06%189,286
Jan 8, 202523.1723.2123.1623.1923.08-321,233
Jan 7, 202523.2023.2123.1823.1923.080.13%140,500
Jan 6, 202523.1423.2123.1423.1623.05-0.11%321,401
Jan 3, 202523.1823.2123.1823.1923.08-0.06%829,218
Jan 2, 202523.2023.2023.1923.2023.09-221,925
Dec 31, 202423.1623.2023.1623.2023.090.22%141,497
Dec 30, 202423.1523.1823.1523.1523.04-0.17%318,027
Dec 27, 202423.1923.1923.1623.1923.080.13%97,580
Dec 26, 202423.1523.1723.1323.1623.050.04%354,582
Dec 24, 202423.1623.1623.1323.1523.040.04%67,114
Dec 23, 202423.1423.1823.1223.1423.030.09%317,521
Dec 20, 202423.1923.1923.0723.1223.010.17%897,855
Dec 19, 202423.0523.1123.0523.0822.970.09%423,843
Dec 18, 202423.1023.1623.0523.0622.95-0.77%881,812
Dec 17, 202423.2523.2523.2423.2423.01-0.04%207,584
Dec 16, 202423.2223.2623.2223.2523.020.09%127,046
Dec 13, 202423.2623.2623.2223.2323.00-476,359
Dec 12, 202423.2523.2523.2323.2323.00-101,910
Dec 11, 202423.2223.2623.2223.2323.000.06%123,658
Dec 10, 202423.2123.2323.2023.2222.99-0.02%185,547
Dec 9, 202423.2023.2323.2023.2222.990.04%144,805
Dec 6, 202423.1923.2323.1923.2122.98-85,103
Dec 5, 202423.2023.2223.1923.2122.980.09%910,019
Dec 4, 202423.2223.2223.1823.1922.970.06%113,064
Dec 3, 202423.1523.1823.1523.1822.950.06%77,534
Dec 2, 202423.1823.1823.1523.1622.94-0.47%187,200
Nov 29, 202423.2323.2723.2323.2722.93-0.04%47,174
Nov 27, 202423.2323.2823.2323.2822.940.17%86,875
Nov 26, 202423.2423.2523.2223.2422.90-0.04%124,414
Nov 25, 202423.2423.2723.2323.2522.910.06%123,877
Nov 22, 202423.2723.2723.2323.2422.89-0.06%125,334
Nov 21, 202423.2423.2523.2223.2522.910.13%86,043
Nov 20, 202423.2623.2623.2123.2222.88-0.04%124,585
Nov 19, 202423.2423.2523.2323.2322.89-86,029
Nov 18, 202423.2223.2423.2223.2322.890.09%290,165
Nov 15, 202423.2023.2123.1823.2122.870.04%312,222
Nov 14, 202423.2523.2523.2023.2022.86-0.09%101,989
Nov 13, 202423.2223.2223.2123.2222.880.09%75,876
Nov 12, 202423.2423.2423.2023.2022.86-0.11%211,086
Nov 11, 202423.2123.2323.2123.2322.88-0.11%94,783
Nov 8, 202423.2223.2523.2123.2522.910.13%107,785
Nov 7, 202423.1823.2223.1823.2222.880.09%223,422
Nov 6, 202423.2023.2123.1723.2022.860.04%189,035
Nov 5, 202423.1723.1923.1623.1922.850.13%848,792
Nov 4, 202423.1623.1823.1423.1622.82-257,445
Nov 1, 202423.2023.2023.1523.1622.82-0.43%103,374
Oct 31, 202423.2823.2823.2423.2622.80-88,333
Oct 30, 202423.2723.3023.2523.2622.800.04%151,675
Oct 29, 202423.2623.2823.2323.2522.79-268,836
Oct 28, 202423.2523.2923.2523.2522.79-128,327
Oct 25, 202423.2623.2723.2423.2522.79-192,826
Oct 24, 202423.2323.2623.2323.2522.790.13%166,130
Oct 23, 202423.2623.2623.2223.2222.76-0.17%90,201
Oct 22, 202423.2723.2723.2423.2622.80-0.09%72,384
Oct 21, 202423.2523.2823.2223.2822.820.13%236,783
Oct 18, 202423.2423.2523.2323.2522.790.17%108,558
Oct 17, 202423.1923.2323.1723.2122.750.04%196,391
Oct 16, 202423.2223.2223.1823.2022.74-105,690
Oct 15, 202423.2323.2423.1823.2022.740.09%196,175
Oct 14, 202423.1423.2023.1423.1822.72-89,649
Oct 11, 202423.1523.1923.1523.1822.720.09%106,040
Oct 10, 202423.1323.1823.1323.1622.70-189,619
Oct 9, 202423.1423.1623.1423.1622.70-135,687
Oct 8, 202423.1623.1723.1523.1622.70-0.09%202,701
Oct 7, 202423.1823.1823.1523.1822.72-139,679
Oct 4, 202423.1723.1923.1623.1822.72-0.09%163,090
Oct 3, 202423.1823.2123.1723.2022.740.04%153,917
Oct 2, 202423.2123.2123.1723.1922.73-0.04%106,768
Oct 1, 202423.2023.2123.1523.2022.74-0.43%209,404
Sep 30, 202423.2923.3023.2823.3022.710.04%213,462
Sep 27, 202423.2323.3023.2323.2922.700.13%92,045