iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.20
+0.02 (0.09%)
Jun 13, 2025, 4:00 PM - Market closed
IBHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.20 | 23.21 | 23.18 | 23.20 | 23.20 | 0.09% | 85,909 |
| Jun 12, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 23.18 | -0.02% | 84,810 |
| Jun 11, 2025 | 23.19 | 23.19 | 23.18 | 23.19 | 23.19 | -0.02% | 159,849 |
| Jun 10, 2025 | 23.16 | 23.19 | 23.16 | 23.19 | 23.19 | 0.09% | 57,279 |
| Jun 9, 2025 | 23.16 | 23.19 | 23.16 | 23.17 | 23.17 | -0.02% | 130,826 |
| Jun 6, 2025 | 23.18 | 23.20 | 23.17 | 23.18 | 23.18 | 0.02% | 266,174 |
| Jun 5, 2025 | 23.22 | 23.22 | 23.17 | 23.17 | 23.17 | -0.22% | 112,953 |
| Jun 4, 2025 | 23.17 | 23.22 | 23.17 | 23.22 | 23.22 | 0.26% | 84,885 |
| Jun 3, 2025 | 23.16 | 23.18 | 23.15 | 23.16 | 23.16 | - | 152,160 |
| Jun 2, 2025 | 23.16 | 23.18 | 23.16 | 23.16 | 23.16 | -0.22% | 97,194 |
| May 30, 2025 | 23.25 | 23.25 | 23.21 | 23.21 | 23.11 | -0.13% | 159,327 |
| May 29, 2025 | 23.24 | 23.25 | 23.24 | 23.24 | 23.14 | 0.04% | 98,817 |
| May 28, 2025 | 23.22 | 23.24 | 23.22 | 23.23 | 23.13 | - | 104,129 |
| May 27, 2025 | 23.21 | 23.24 | 23.21 | 23.23 | 23.13 | 0.09% | 192,551 |
| May 23, 2025 | 23.20 | 23.22 | 23.20 | 23.21 | 23.11 | - | 325,236 |
| May 22, 2025 | 23.22 | 23.22 | 23.21 | 23.21 | 23.11 | 0.04% | 103,526 |
| May 21, 2025 | 23.18 | 23.22 | 23.18 | 23.20 | 23.10 | -0.04% | 275,970 |
| May 20, 2025 | 23.21 | 23.22 | 23.20 | 23.21 | 23.11 | 0.04% | 108,044 |
| May 19, 2025 | 23.20 | 23.21 | 23.20 | 23.20 | 23.10 | - | 216,594 |
| May 16, 2025 | 23.20 | 23.21 | 23.20 | 23.20 | 23.10 | - | 117,554 |
| May 15, 2025 | 23.19 | 23.24 | 23.19 | 23.20 | 23.10 | 0.02% | 91,548 |
| May 14, 2025 | 23.18 | 23.20 | 23.18 | 23.20 | 23.10 | 0.02% | 105,620 |
| May 13, 2025 | 23.22 | 23.22 | 23.19 | 23.19 | 23.09 | -0.04% | 102,711 |
| May 12, 2025 | 23.25 | 23.25 | 23.19 | 23.20 | 23.10 | 0.09% | 240,080 |
| May 9, 2025 | 23.18 | 23.19 | 23.17 | 23.18 | 23.08 | 0.04% | 75,133 |
| May 8, 2025 | 23.16 | 23.20 | 23.16 | 23.17 | 23.07 | 0.04% | 122,530 |
| May 7, 2025 | 23.17 | 23.17 | 23.16 | 23.16 | 23.06 | -0.04% | 112,564 |
| May 6, 2025 | 23.15 | 23.18 | 23.15 | 23.17 | 23.07 | -0.02% | 143,338 |
| May 5, 2025 | 23.16 | 23.20 | 23.16 | 23.18 | 23.08 | 0.06% | 432,605 |
| May 2, 2025 | 23.17 | 23.17 | 23.16 | 23.16 | 23.06 | - | 116,531 |
| May 1, 2025 | 23.16 | 23.17 | 23.15 | 23.16 | 23.06 | -0.47% | 114,120 |
| Apr 30, 2025 | 23.20 | 23.28 | 23.20 | 23.27 | 23.07 | 0.04% | 106,904 |
| Apr 29, 2025 | 23.23 | 23.27 | 23.23 | 23.26 | 23.06 | 0.09% | 145,782 |
| Apr 28, 2025 | 23.26 | 23.27 | 23.24 | 23.24 | 23.04 | - | 98,609 |
| Apr 25, 2025 | 23.24 | 23.26 | 23.24 | 23.24 | 23.04 | 0.09% | 60,163 |
| Apr 24, 2025 | 23.21 | 23.23 | 23.21 | 23.22 | 23.02 | 0.04% | 164,125 |
| Apr 23, 2025 | 23.23 | 23.25 | 23.21 | 23.21 | 23.01 | 0.04% | 167,558 |
| Apr 22, 2025 | 23.20 | 23.22 | 23.20 | 23.20 | 23.00 | - | 167,560 |
| Apr 21, 2025 | 23.19 | 23.23 | 23.18 | 23.20 | 23.00 | - | 193,167 |
| Apr 17, 2025 | 23.21 | 23.21 | 23.18 | 23.20 | 23.00 | 0.11% | 56,262 |
| Apr 16, 2025 | 23.16 | 23.18 | 23.16 | 23.18 | 22.98 | - | 96,478 |
| Apr 15, 2025 | 23.18 | 23.19 | 23.16 | 23.18 | 22.98 | 0.06% | 189,130 |
| Apr 14, 2025 | 23.15 | 23.17 | 23.14 | 23.16 | 22.96 | 0.13% | 79,215 |
| Apr 11, 2025 | 23.07 | 23.16 | 23.07 | 23.13 | 22.93 | 0.13% | 296,257 |
| Apr 10, 2025 | 23.04 | 23.15 | 23.04 | 23.10 | 22.90 | -0.35% | 169,349 |
| Apr 9, 2025 | 23.11 | 23.23 | 23.02 | 23.18 | 22.98 | 0.26% | 262,296 |
| Apr 8, 2025 | 23.07 | 23.18 | 23.04 | 23.12 | 22.92 | 0.43% | 183,758 |
| Apr 7, 2025 | 22.94 | 23.13 | 22.94 | 23.02 | 22.82 | 0.17% | 207,731 |
| Apr 4, 2025 | 23.13 | 23.15 | 22.98 | 22.98 | 22.78 | -0.65% | 267,695 |
| Apr 3, 2025 | 23.14 | 23.16 | 23.13 | 23.13 | 22.93 | -0.04% | 182,042 |