Skip to main content
iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.21
0.00 (0.00%)
May 23, 2025, 4:00 PM - Market closed

IBHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202523.2023.2223.2023.2123.21-325,236
May 22, 202523.2223.2223.2123.2123.210.04%103,526
May 21, 202523.1823.2223.1823.2023.20-0.04%275,970
May 20, 202523.2123.2223.2023.2123.210.04%108,044
May 19, 202523.2023.2123.2023.2023.20-216,594
May 16, 202523.2023.2123.2023.2023.20-117,554
May 15, 202523.1923.2423.1923.2023.200.02%91,548
May 14, 202523.1823.2023.1823.2023.200.02%105,620
May 13, 202523.2223.2223.1923.1923.19-0.04%102,711
May 12, 202523.2523.2523.1923.2023.200.09%240,080
May 9, 202523.1823.1923.1723.1823.180.04%75,133
May 8, 202523.1623.2023.1623.1723.170.04%122,530
May 7, 202523.1723.1723.1623.1623.16-0.04%112,564
May 6, 202523.1523.1823.1523.1723.17-0.02%143,338
May 5, 202523.1623.2023.1623.1823.180.06%432,605
May 2, 202523.1723.1723.1623.1623.16-116,531
May 1, 202523.1623.1723.1523.1623.16-0.47%114,120
Apr 30, 202523.2023.2823.2023.2723.170.04%106,904
Apr 29, 202523.2323.2723.2323.2623.160.09%145,782
Apr 28, 202523.2623.2723.2423.2423.14-98,609
Apr 25, 202523.2423.2623.2423.2423.140.09%60,163
Apr 24, 202523.2123.2323.2123.2223.120.04%164,125
Apr 23, 202523.2323.2523.2123.2123.110.04%167,558
Apr 22, 202523.2023.2223.2023.2023.10-167,560
Apr 21, 202523.1923.2323.1823.2023.10-193,167
Apr 17, 202523.2123.2123.1823.2023.100.11%56,262
Apr 16, 202523.1623.1823.1623.1823.07-96,478
Apr 15, 202523.1823.1923.1623.1823.070.06%189,130
Apr 14, 202523.1523.1723.1423.1623.060.13%79,215
Apr 11, 202523.0723.1623.0723.1323.030.13%296,257
Apr 10, 202523.0423.1523.0423.1023.00-0.35%169,349
Apr 9, 202523.1123.2323.0223.1823.080.26%262,296
Apr 8, 202523.0723.1823.0423.1223.020.43%183,758
Apr 7, 202522.9423.1322.9423.0222.920.17%207,731
Apr 4, 202523.1323.1522.9822.9822.88-0.65%267,695
Apr 3, 202523.1423.1623.1323.1323.03-0.04%182,042
Apr 2, 202523.1623.1723.1323.1423.04-0.04%93,858
Apr 1, 202523.1523.1823.1523.1523.05-0.39%105,047
Mar 31, 202523.2323.2623.2323.2423.03-0.06%82,046
Mar 28, 202523.2723.2723.2523.2623.05-0.02%78,306
Mar 27, 202523.2823.2823.2523.2623.050.04%116,740
Mar 26, 202523.2823.2823.2423.2523.04-0.02%486,692
Mar 25, 202523.2623.2623.2423.2623.050.02%136,921
Mar 24, 202523.2523.2623.2423.2523.040.17%96,448
Mar 21, 202523.2323.2623.2123.2123.00-0.13%168,602
Mar 20, 202523.2523.2523.2423.2423.03-0.09%150,045
Mar 19, 202523.2323.2623.2323.2623.050.09%192,075
Mar 18, 202523.2523.2523.2223.2423.03-258,545
Mar 17, 202523.2323.2523.2223.2423.03-192,224
Mar 14, 202523.2223.2423.2223.2423.030.17%160,879