Skip to main content
iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.26
+0.02 (0.09%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202423.2623.2623.2323.2423.24-181,992
Sep 24, 202423.2523.2623.2423.2423.24-239,065
Sep 23, 202423.2523.2523.2423.2423.24-106,470
Sep 20, 202423.2523.2523.2223.2423.240.09%108,652
Sep 19, 202423.2023.2423.2023.2223.220.04%202,739
Sep 18, 202423.2123.2323.2023.2123.210.04%77,081
Sep 17, 202423.2223.2523.2023.2023.20-0.04%185,781
Sep 16, 202423.2223.2223.1923.2123.210.04%115,250
Sep 13, 202423.2223.2223.1823.2023.200.04%98,736
Sep 12, 202423.2123.2123.1623.1923.190.09%99,746
Sep 11, 202423.1323.1823.1323.1723.170.04%143,589
Sep 10, 202423.1923.1923.1423.1623.16-0.04%134,823
Sep 9, 202423.1923.1923.1623.1723.170.04%179,606
Sep 6, 202423.2023.2023.1423.1623.16-0.02%193,072
Sep 5, 202423.1723.1923.1523.1723.170.06%140,999
Sep 4, 202423.1523.1623.1223.1523.150.09%139,607
Sep 3, 202423.1623.1623.1223.1323.13-0.69%180,180
Aug 30, 202423.2923.3023.2623.2923.150.09%100,917
Aug 29, 202423.3023.3023.2623.2723.130.04%145,779
Aug 28, 202423.2623.2723.2523.2623.12-137,137
Aug 27, 202423.2323.2823.2323.2623.12-573,964
Aug 26, 202423.2723.2823.2423.2623.12-0.04%241,904
Aug 23, 202423.2523.2823.2323.2723.130.22%124,417
Aug 22, 202423.2123.2323.1923.2223.08-0.04%289,263
Aug 21, 202423.2423.2423.2023.2323.090.09%453,945
Aug 20, 202423.2823.2823.1923.2123.07-0.17%387,858
Aug 19, 202423.2023.2723.2023.2523.110.04%127,100
Aug 16, 202423.2023.2423.2023.2423.100.26%172,001
Aug 15, 202423.2123.2423.1823.1823.04-0.30%312,443
Aug 14, 202423.2523.2523.2023.2523.110.04%127,055
Aug 13, 202423.2123.2423.1823.2423.100.26%134,214
Aug 12, 202423.2023.2023.1623.1823.040.04%110,149
Aug 9, 202423.1623.2023.1423.1723.030.17%221,231
Aug 8, 202423.1623.1623.0823.1322.990.09%351,221
Aug 7, 202423.1223.1223.0923.1122.970.17%95,173
Aug 6, 202423.0323.1223.0323.0722.930.17%190,760
Aug 5, 202422.9623.0522.9523.0322.89-0.22%292,137
Aug 2, 202423.0723.1023.0623.0822.94-0.04%146,081
Aug 1, 202423.1223.1223.0823.0922.95-0.73%149,862
Jul 31, 202423.2523.2823.2523.2622.980.11%203,540
Jul 30, 202423.2323.2423.1923.2422.960.11%113,991
Jul 29, 202423.2523.2523.1823.2122.930.06%158,928
Jul 26, 202423.2023.2123.1923.2022.920.15%127,950
Jul 25, 202423.1723.2123.1623.1622.88-88,396
Jul 24, 202423.1923.2123.1623.1622.88-0.13%104,227
Jul 23, 202423.1923.2223.1923.1922.91-0.17%250,496
Jul 22, 202423.2423.2423.2023.2322.950.22%148,034
Jul 19, 202423.1923.2123.1723.1822.90-0.04%84,466
Jul 18, 202423.2123.2523.1923.1922.91-0.22%403,520
Jul 17, 202423.2423.2723.2223.2422.96-0.13%228,915
Jul 16, 202423.2423.2823.2423.2722.990.09%152,763
Jul 15, 202423.2423.2523.2323.2522.97-125,871
Jul 12, 202423.2423.2523.2323.2522.970.09%100,902
Jul 11, 202423.2523.2523.2123.2322.950.13%98,407
Jul 10, 202423.1923.2423.1923.2022.92-0.06%121,265
Jul 9, 202423.2123.2223.1923.2222.940.11%89,238
Jul 8, 202423.1923.2423.1823.1922.91-0.13%281,469
Jul 5, 202423.3023.3023.1923.2222.940.13%145,645
Jul 3, 202423.1823.2023.1523.1922.910.02%105,942
Jul 2, 202423.1623.1923.1423.1922.910.11%147,005
Jul 1, 202423.1923.1923.1323.1622.88-0.49%239,809
Jun 28, 202423.3023.3123.2723.2822.860.09%141,737
Jun 27, 202423.2923.3123.2523.2622.84-0.11%324,672
Jun 26, 202423.2623.2923.2623.2822.870.04%267,159
Jun 25, 202423.2723.2923.2623.2722.86-0.04%69,631
Jun 24, 202423.3223.3223.2823.2822.87-116,020
Jun 21, 202423.3123.3123.2723.2822.870.04%235,982
Jun 20, 202423.2623.2823.2423.2722.86-0.06%249,326
Jun 18, 202423.2823.3023.2523.2922.870.02%175,578
Jun 17, 202423.2423.2823.2323.2822.870.26%136,151
Jun 14, 202423.2123.2523.2123.2222.81-0.13%132,809
Jun 13, 202423.2823.2823.2423.2522.84-0.13%136,890
Jun 12, 202423.3223.3223.2623.2822.870.09%165,720
Jun 11, 202423.2023.2623.1923.2622.850.09%177,649
Jun 10, 202423.2023.2423.2023.2422.830.22%199,611
Jun 7, 202423.2323.2323.1923.1922.78-0.13%366,783
Jun 6, 202423.2023.2423.2023.2222.81-0.13%223,122
Jun 5, 202423.2623.2723.2223.2522.840.09%245,533
Jun 4, 202423.2623.2623.2223.2322.82-172,529
Jun 3, 202423.2623.2623.2023.2322.82-0.60%155,014
May 31, 202423.3723.3723.3323.3722.810.13%71,562
May 30, 202423.3523.3523.3023.3422.790.13%147,876
May 29, 202423.3023.3223.2923.3122.760.03%217,187
May 28, 202423.3723.3723.3023.3022.75-0.16%67,417
May 24, 202423.3023.3423.3023.3422.790.17%117,545
May 23, 202423.3423.3423.2823.3022.75-0.09%51,354
May 22, 202423.3123.3323.3023.3222.77-0.02%71,571
May 21, 202423.3423.3423.3123.3322.770.02%376,520
May 20, 202423.3523.3523.3023.3222.77-138,124
May 17, 202423.2923.3223.2823.3222.770.13%97,770
May 16, 202423.2623.3223.2623.2922.74-0.13%160,359
May 15, 202423.2823.3323.2723.3222.770.21%104,471
May 14, 202423.2623.2723.2523.2722.720.04%113,974
May 13, 202423.3223.3223.2423.2622.71-191,534
May 10, 202423.2923.2923.2523.2622.71-0.09%206,443
May 9, 202423.3023.3023.2523.2822.73-0.04%121,998
May 8, 202423.2623.2923.2523.2922.740.09%192,536
May 7, 202423.3023.4523.2623.2722.72-0.13%691,189
May 6, 202423.3523.3523.2723.3022.75-0.04%349,917
May 3, 202423.3423.3423.2823.3122.760.13%244,020