Skip to main content
iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.22
-0.01 (-0.04%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.2623.2623.2123.2223.22-0.04%124,585
Nov 19, 202423.2423.2523.2323.2323.23-86,029
Nov 18, 202423.2223.2423.2223.2323.230.09%290,165
Nov 15, 202423.2023.2123.1823.2123.210.04%312,222
Nov 14, 202423.2523.2523.2023.2023.20-0.09%101,989
Nov 13, 202423.2223.2223.2123.2223.220.09%75,876
Nov 12, 202423.2423.2423.2023.2023.20-0.11%211,086
Nov 11, 202423.2123.2323.2123.2323.23-0.11%94,783
Nov 8, 202423.2223.2523.2123.2523.250.13%107,785
Nov 7, 202423.1823.2223.1823.2223.220.09%223,422
Nov 6, 202423.2023.2123.1723.2023.200.04%189,035
Nov 5, 202423.1723.1923.1623.1923.190.13%848,792
Nov 4, 202423.1623.1823.1423.1623.16-257,445
Nov 1, 202423.2023.2023.1523.1623.16-0.43%103,374
Oct 31, 202423.2823.2823.2423.2623.14-88,333
Oct 30, 202423.2723.3023.2523.2623.140.04%151,675
Oct 29, 202423.2623.2823.2323.2523.13-268,836
Oct 28, 202423.2523.2923.2523.2523.13-128,327
Oct 25, 202423.2623.2723.2423.2523.13-192,826
Oct 24, 202423.2323.2623.2323.2523.130.13%166,130
Oct 23, 202423.2623.2623.2223.2223.10-0.17%90,201
Oct 22, 202423.2723.2723.2423.2623.14-0.09%72,384
Oct 21, 202423.2523.2823.2223.2823.160.13%236,783
Oct 18, 202423.2423.2523.2323.2523.130.17%108,558
Oct 17, 202423.1923.2323.1723.2123.090.04%196,391
Oct 16, 202423.2223.2223.1823.2023.08-105,690
Oct 15, 202423.2323.2423.1823.2023.080.09%196,175
Oct 14, 202423.1423.2023.1423.1823.06-89,649
Oct 11, 202423.1523.1923.1523.1823.060.09%106,040
Oct 10, 202423.1323.1823.1323.1623.04-189,619
Oct 9, 202423.1423.1623.1423.1623.04-135,687
Oct 8, 202423.1623.1723.1523.1623.04-0.09%202,701
Oct 7, 202423.1823.1823.1523.1823.06-139,679
Oct 4, 202423.1723.1923.1623.1823.06-0.09%163,090
Oct 3, 202423.1823.2123.1723.2023.080.04%153,917
Oct 2, 202423.2123.2123.1723.1923.07-0.04%106,768
Oct 1, 202423.2023.2123.1523.2023.08-0.43%209,404
Sep 30, 202423.2923.3023.2823.3023.050.04%213,462
Sep 27, 202423.2323.3023.2323.2923.040.13%92,045
Sep 26, 202423.2723.2723.2323.2623.010.09%153,372
Sep 25, 202423.2623.2623.2323.2422.99-181,992
Sep 24, 202423.2523.2623.2423.2422.99-239,065
Sep 23, 202423.2523.2523.2423.2422.99-106,470
Sep 20, 202423.2523.2523.2223.2422.990.09%108,652
Sep 19, 202423.2023.2423.2023.2222.970.04%202,739
Sep 18, 202423.2123.2323.2023.2122.960.04%77,081
Sep 17, 202423.2223.2523.2023.2022.95-0.04%185,781
Sep 16, 202423.2223.2223.1923.2122.960.04%115,250
Sep 13, 202423.2223.2223.1823.2022.950.04%98,736
Sep 12, 202423.2123.2123.1623.1922.940.09%99,746
Sep 11, 202423.1323.1823.1323.1722.920.04%143,589
Sep 10, 202423.1923.1923.1423.1622.91-0.04%134,823
Sep 9, 202423.1923.1923.1623.1722.920.04%179,606
Sep 6, 202423.2023.2023.1423.1622.91-0.02%193,072
Sep 5, 202423.1723.1923.1523.1722.920.06%140,999
Sep 4, 202423.1523.1623.1223.1522.900.09%139,607
Sep 3, 202423.1623.1623.1223.1322.88-0.69%180,180
Aug 30, 202423.2923.3023.2623.2922.900.09%100,917
Aug 29, 202423.3023.3023.2623.2722.880.04%145,779
Aug 28, 202423.2623.2723.2523.2622.87-137,137
Aug 27, 202423.2323.2823.2323.2622.87-573,964
Aug 26, 202423.2723.2823.2423.2622.87-0.04%241,904
Aug 23, 202423.2523.2823.2323.2722.880.22%124,417
Aug 22, 202423.2123.2323.1923.2222.83-0.04%289,263
Aug 21, 202423.2423.2423.2023.2322.840.09%453,945
Aug 20, 202423.2823.2823.1923.2122.82-0.17%387,858
Aug 19, 202423.2023.2723.2023.2522.860.04%127,100
Aug 16, 202423.2023.2423.2023.2422.850.26%172,001
Aug 15, 202423.2123.2423.1823.1822.79-0.30%312,443
Aug 14, 202423.2523.2523.2023.2522.860.04%127,055
Aug 13, 202423.2123.2423.1823.2422.850.26%134,214
Aug 12, 202423.2023.2023.1623.1822.790.04%110,149
Aug 9, 202423.1623.2023.1423.1722.780.17%221,231
Aug 8, 202423.1623.1623.0823.1322.740.09%351,221
Aug 7, 202423.1223.1223.0923.1122.720.17%95,173
Aug 6, 202423.0323.1223.0323.0722.680.17%190,760
Aug 5, 202422.9623.0522.9523.0322.64-0.22%292,137
Aug 2, 202423.0723.1023.0623.0822.69-0.04%146,081
Aug 1, 202423.1223.1223.0823.0922.70-0.73%149,862
Jul 31, 202423.2523.2823.2523.2622.730.11%203,540
Jul 30, 202423.2323.2423.1923.2422.710.11%113,991
Jul 29, 202423.2523.2523.1823.2122.690.06%158,928
Jul 26, 202423.2023.2123.1923.2022.670.15%127,950
Jul 25, 202423.1723.2123.1623.1622.64-88,396
Jul 24, 202423.1923.2123.1623.1622.64-0.13%104,227
Jul 23, 202423.1923.2223.1923.1922.67-0.17%250,496
Jul 22, 202423.2423.2423.2023.2322.710.22%148,034
Jul 19, 202423.1923.2123.1723.1822.66-0.04%84,466
Jul 18, 202423.2123.2523.1923.1922.67-0.22%403,520
Jul 17, 202423.2423.2723.2223.2422.71-0.13%228,915
Jul 16, 202423.2423.2823.2423.2722.740.09%152,763
Jul 15, 202423.2423.2523.2323.2522.72-125,871
Jul 12, 202423.2423.2523.2323.2522.720.09%100,902
Jul 11, 202423.2523.2523.2123.2322.710.13%98,407
Jul 10, 202423.1923.2423.1923.2022.68-0.06%121,265
Jul 9, 202423.2123.2223.1923.2222.690.11%89,238
Jul 8, 202423.1923.2423.1823.1922.67-0.13%281,469
Jul 5, 202423.3023.3023.1923.2222.700.13%145,645
Jul 3, 202423.1823.2023.1523.1922.670.02%105,942
Jul 2, 202423.1623.1923.1423.1922.660.11%147,005