iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.17
+0.01 (0.04%)
May 2, 2025, 9:49 AM EDT - Market open
IBHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.16 | 23.17 | 23.15 | 23.16 | 23.16 | -0.47% | 114,120 |
| Apr 30, 2025 | 23.20 | 23.28 | 23.20 | 23.27 | 23.17 | 0.04% | 106,904 |
| Apr 29, 2025 | 23.23 | 23.27 | 23.23 | 23.26 | 23.16 | 0.09% | 145,782 |
| Apr 28, 2025 | 23.26 | 23.27 | 23.24 | 23.24 | 23.14 | - | 98,609 |
| Apr 25, 2025 | 23.24 | 23.26 | 23.24 | 23.24 | 23.14 | 0.09% | 60,163 |
| Apr 24, 2025 | 23.21 | 23.23 | 23.21 | 23.22 | 23.12 | 0.04% | 164,125 |
| Apr 23, 2025 | 23.23 | 23.25 | 23.21 | 23.21 | 23.11 | 0.04% | 167,558 |
| Apr 22, 2025 | 23.20 | 23.22 | 23.20 | 23.20 | 23.10 | - | 167,560 |
| Apr 21, 2025 | 23.19 | 23.23 | 23.18 | 23.20 | 23.10 | - | 193,167 |
| Apr 17, 2025 | 23.21 | 23.21 | 23.18 | 23.20 | 23.10 | 0.11% | 56,262 |
| Apr 16, 2025 | 23.16 | 23.18 | 23.16 | 23.18 | 23.07 | - | 96,478 |
| Apr 15, 2025 | 23.18 | 23.19 | 23.16 | 23.18 | 23.07 | 0.06% | 189,130 |
| Apr 14, 2025 | 23.15 | 23.17 | 23.14 | 23.16 | 23.06 | 0.13% | 79,215 |
| Apr 11, 2025 | 23.07 | 23.16 | 23.07 | 23.13 | 23.03 | 0.13% | 296,257 |
| Apr 10, 2025 | 23.04 | 23.15 | 23.04 | 23.10 | 23.00 | -0.35% | 169,349 |
| Apr 9, 2025 | 23.11 | 23.23 | 23.02 | 23.18 | 23.08 | 0.26% | 262,296 |
| Apr 8, 2025 | 23.07 | 23.18 | 23.04 | 23.12 | 23.02 | 0.43% | 183,758 |
| Apr 7, 2025 | 22.94 | 23.13 | 22.94 | 23.02 | 22.92 | 0.17% | 207,731 |
| Apr 4, 2025 | 23.13 | 23.15 | 22.98 | 22.98 | 22.88 | -0.65% | 267,695 |
| Apr 3, 2025 | 23.14 | 23.16 | 23.13 | 23.13 | 23.03 | -0.04% | 182,042 |
| Apr 2, 2025 | 23.16 | 23.17 | 23.13 | 23.14 | 23.04 | -0.04% | 93,858 |
| Apr 1, 2025 | 23.15 | 23.18 | 23.15 | 23.15 | 23.05 | -0.39% | 105,047 |
| Mar 31, 2025 | 23.23 | 23.26 | 23.23 | 23.24 | 23.03 | -0.06% | 82,046 |
| Mar 28, 2025 | 23.27 | 23.27 | 23.25 | 23.26 | 23.05 | -0.02% | 78,306 |
| Mar 27, 2025 | 23.28 | 23.28 | 23.25 | 23.26 | 23.05 | 0.04% | 116,740 |
| Mar 26, 2025 | 23.28 | 23.28 | 23.24 | 23.25 | 23.04 | -0.02% | 486,692 |
| Mar 25, 2025 | 23.26 | 23.26 | 23.24 | 23.26 | 23.05 | 0.02% | 136,921 |
| Mar 24, 2025 | 23.25 | 23.26 | 23.24 | 23.25 | 23.04 | 0.17% | 96,448 |
| Mar 21, 2025 | 23.23 | 23.26 | 23.21 | 23.21 | 23.00 | -0.13% | 168,602 |
| Mar 20, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.03 | -0.09% | 150,045 |
| Mar 19, 2025 | 23.23 | 23.26 | 23.23 | 23.26 | 23.05 | 0.09% | 192,075 |
| Mar 18, 2025 | 23.25 | 23.25 | 23.22 | 23.24 | 23.03 | - | 258,545 |
| Mar 17, 2025 | 23.23 | 23.25 | 23.22 | 23.24 | 23.03 | - | 192,224 |
| Mar 14, 2025 | 23.22 | 23.24 | 23.22 | 23.24 | 23.03 | 0.17% | 160,879 |
| Mar 13, 2025 | 23.24 | 23.24 | 23.20 | 23.20 | 22.99 | -0.09% | 244,767 |
| Mar 12, 2025 | 23.23 | 23.23 | 23.20 | 23.22 | 23.01 | 0.09% | 111,619 |
| Mar 11, 2025 | 23.20 | 23.23 | 23.19 | 23.20 | 22.99 | -0.04% | 216,309 |
| Mar 10, 2025 | 23.21 | 23.22 | 23.20 | 23.21 | 23.00 | - | 206,450 |
| Mar 7, 2025 | 23.20 | 23.23 | 23.20 | 23.21 | 23.00 | 0.04% | 210,686 |
| Mar 6, 2025 | 23.24 | 23.27 | 23.20 | 23.20 | 22.99 | -0.09% | 359,616 |
| Mar 5, 2025 | 23.19 | 23.23 | 23.19 | 23.22 | 23.01 | - | 321,534 |
| Mar 4, 2025 | 23.20 | 23.23 | 23.19 | 23.22 | 23.01 | 0.10% | 194,099 |
| Mar 3, 2025 | 23.24 | 23.24 | 23.19 | 23.20 | 22.99 | -0.54% | 166,719 |
| Feb 28, 2025 | 23.28 | 23.32 | 23.28 | 23.32 | 23.01 | 0.21% | 106,364 |
| Feb 27, 2025 | 23.27 | 23.30 | 23.27 | 23.27 | 22.96 | -0.11% | 108,661 |
| Feb 26, 2025 | 23.27 | 23.30 | 23.27 | 23.30 | 22.98 | 0.09% | 180,416 |
| Feb 25, 2025 | 23.26 | 23.28 | 23.26 | 23.28 | 22.96 | -0.02% | 87,209 |
| Feb 24, 2025 | 23.24 | 23.28 | 23.24 | 23.28 | 22.97 | 0.12% | 143,541 |
| Feb 21, 2025 | 23.27 | 23.27 | 23.25 | 23.25 | 22.94 | -0.06% | 160,650 |
| Feb 20, 2025 | 23.25 | 23.27 | 23.25 | 23.27 | 22.95 | 0.11% | 55,666 |