Skip to main content
iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.26
-0.01 (-0.02%)
At close: Mar 28, 2025, 3:59 PM
23.24
-0.01 (-0.06%)
Pre-market: Mar 31, 2025, 7:00 AM EDT

IBHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.2723.2723.2523.2623.26-0.02%78,306
Mar 27, 202523.2823.2823.2523.2623.260.04%116,740
Mar 26, 202523.2823.2823.2423.2523.25-0.02%486,692
Mar 25, 202523.2623.2623.2423.2623.260.02%136,921
Mar 24, 202523.2523.2623.2423.2523.250.17%96,448
Mar 21, 202523.2323.2623.2123.2123.21-0.13%168,602
Mar 20, 202523.2523.2523.2423.2423.24-0.09%150,045
Mar 19, 202523.2323.2623.2323.2623.260.09%192,075
Mar 18, 202523.2523.2523.2223.2423.24-258,545
Mar 17, 202523.2323.2523.2223.2423.24-192,224
Mar 14, 202523.2223.2423.2223.2423.240.17%160,879
Mar 13, 202523.2423.2423.2023.2023.20-0.09%244,767
Mar 12, 202523.2323.2323.2023.2223.220.09%111,619
Mar 11, 202523.2023.2323.1923.2023.20-0.04%216,309
Mar 10, 202523.2123.2223.2023.2123.21-206,450
Mar 7, 202523.2023.2323.2023.2123.210.04%210,686
Mar 6, 202523.2423.2723.2023.2023.20-0.09%359,616
Mar 5, 202523.1923.2323.1923.2223.22-321,534
Mar 4, 202523.2023.2323.1923.2223.220.10%194,099
Mar 3, 202523.2423.2423.1923.2023.20-0.54%166,719
Feb 28, 202523.2823.3223.2823.3223.210.21%106,364
Feb 27, 202523.2723.3023.2723.2723.16-0.11%108,661
Feb 26, 202523.2723.3023.2723.3023.190.09%180,416
Feb 25, 202523.2623.2823.2623.2823.17-0.02%87,209
Feb 24, 202523.2423.2823.2423.2823.170.12%143,541
Feb 21, 202523.2723.2723.2523.2523.14-0.06%160,650
Feb 20, 202523.2523.2723.2523.2723.160.11%55,666
Feb 19, 202523.2423.2623.2423.2423.13-0.04%89,151
Feb 18, 202523.2223.2523.2123.2523.140.06%184,020
Feb 14, 202523.2323.2423.2223.2423.130.02%52,013
Feb 13, 202523.2223.2523.2223.2323.12-264,877
Feb 12, 202523.2023.2323.2023.2323.120.13%367,976
Feb 11, 202523.1823.2223.1823.2023.09-0.04%144,491
Feb 10, 202523.1923.2223.1923.2123.100.13%187,145
Feb 7, 202523.1723.1923.1723.1823.08-0.04%215,058
Feb 6, 202523.2423.2423.1823.1923.09-0.02%259,728
Feb 5, 202523.2023.2023.1923.2023.090.02%109,575
Feb 4, 202523.2123.2123.1723.1923.090.04%71,092
Feb 3, 202523.1623.1823.1123.1823.08-0.37%122,668
Jan 31, 202523.2623.2923.2523.2723.05-0.06%179,851
Jan 30, 202523.2823.2923.2723.2823.07-297,501
Jan 29, 202523.2723.2823.2623.2823.070.09%163,882
Jan 28, 202523.2423.2723.2423.2623.05-0.02%159,815
Jan 27, 202523.2723.2723.2623.2723.05-123,669
Jan 24, 202523.2723.2723.2423.2723.050.06%222,897
Jan 23, 202523.2323.2523.2323.2523.040.09%154,126
Jan 22, 202523.2323.2523.2223.2323.02-0.04%226,061
Jan 21, 202523.2023.2623.2023.2423.030.13%412,490
Jan 17, 202523.2023.2523.2023.2123.00-0.04%259,662
Jan 16, 202523.2323.2423.1923.2223.01-0.04%303,602