iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.18
0.00 (0.00%)
Nov 21, 2025, 4:00 PM EST - Market closed
IBHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.16 | 23.19 | 23.16 | 23.18 | 23.18 | - | 23,969 |
| Nov 20, 2025 | 23.17 | 23.20 | 23.17 | 23.18 | 23.18 | 0.04% | 98,669 |
| Nov 19, 2025 | 23.18 | 23.19 | 23.17 | 23.17 | 23.17 | -0.09% | 98,140 |
| Nov 18, 2025 | 23.18 | 23.19 | 23.17 | 23.19 | 23.19 | 0.04% | 61,420 |
| Nov 17, 2025 | 23.14 | 23.18 | 23.13 | 23.18 | 23.18 | 0.17% | 111,749 |
| Nov 14, 2025 | 23.13 | 23.17 | 23.13 | 23.14 | 23.14 | -0.11% | 207,930 |
| Nov 13, 2025 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | 0.02% | 51,863 |
| Nov 12, 2025 | 23.16 | 23.17 | 23.16 | 23.16 | 23.16 | - | 68,293 |
| Nov 11, 2025 | 23.14 | 23.17 | 23.14 | 23.16 | 23.16 | 0.02% | 54,359 |
| Nov 10, 2025 | 23.15 | 23.17 | 23.15 | 23.16 | 23.16 | 0.02% | 81,848 |
| Nov 7, 2025 | 23.13 | 23.16 | 23.13 | 23.15 | 23.15 | 0.04% | 78,153 |
| Nov 6, 2025 | 23.17 | 23.17 | 23.12 | 23.14 | 23.14 | -0.04% | 133,356 |
| Nov 5, 2025 | 23.13 | 23.16 | 23.13 | 23.15 | 23.15 | 0.13% | 103,112 |
| Nov 4, 2025 | 23.11 | 23.16 | 23.11 | 23.12 | 23.12 | -0.09% | 66,837 |
| Nov 3, 2025 | 23.16 | 23.16 | 23.11 | 23.14 | 23.14 | -0.39% | 94,680 |
| Oct 31, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 23.14 | 0.09% | 116,574 |
| Oct 30, 2025 | 23.22 | 23.23 | 23.21 | 23.21 | 23.12 | 0.04% | 133,610 |
| Oct 29, 2025 | 23.22 | 23.25 | 23.20 | 23.20 | 23.11 | -0.04% | 189,529 |
| Oct 28, 2025 | 23.20 | 23.22 | 23.20 | 23.21 | 23.12 | 0.09% | 95,494 |
| Oct 27, 2025 | 23.20 | 23.21 | 23.19 | 23.19 | 23.10 | -0.04% | 181,781 |
| Oct 24, 2025 | 23.20 | 23.21 | 23.19 | 23.20 | 23.11 | 0.04% | 50,379 |
| Oct 23, 2025 | 23.19 | 23.21 | 23.19 | 23.19 | 23.10 | 0.04% | 583,140 |
| Oct 22, 2025 | 23.18 | 23.20 | 23.18 | 23.18 | 23.09 | - | 167,926 |
| Oct 21, 2025 | 23.17 | 23.21 | 23.17 | 23.18 | 23.09 | - | 232,194 |
| Oct 20, 2025 | 23.21 | 23.24 | 23.18 | 23.18 | 23.09 | -0.04% | 262,039 |
| Oct 17, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.10 | -0.04% | 238,804 |
| Oct 16, 2025 | 23.17 | 23.20 | 23.17 | 23.20 | 23.11 | 0.06% | 173,281 |
| Oct 15, 2025 | 23.18 | 23.19 | 23.16 | 23.19 | 23.09 | 0.11% | 57,021 |
| Oct 14, 2025 | 23.14 | 23.19 | 23.14 | 23.16 | 23.07 | -0.04% | 67,720 |
| Oct 13, 2025 | 23.18 | 23.19 | 23.17 | 23.17 | 23.08 | -0.02% | 87,542 |
| Oct 10, 2025 | 23.15 | 23.18 | 23.15 | 23.18 | 23.08 | 0.04% | 81,581 |
| Oct 9, 2025 | 23.15 | 23.17 | 23.13 | 23.17 | 23.07 | - | 89,057 |
| Oct 8, 2025 | 23.16 | 23.17 | 23.15 | 23.17 | 23.07 | 0.06% | 67,662 |
| Oct 7, 2025 | 23.17 | 23.18 | 23.15 | 23.15 | 23.06 | - | 710,645 |
| Oct 6, 2025 | 23.18 | 23.18 | 23.15 | 23.15 | 23.06 | - | 72,962 |
| Oct 3, 2025 | 23.13 | 23.17 | 23.13 | 23.15 | 23.06 | 0.04% | 92,999 |
| Oct 2, 2025 | 23.14 | 23.15 | 23.14 | 23.14 | 23.05 | - | 117,084 |
| Oct 1, 2025 | 23.14 | 23.16 | 23.13 | 23.14 | 23.05 | -0.34% | 92,548 |
| Sep 30, 2025 | 23.20 | 23.23 | 23.20 | 23.22 | 23.04 | - | 91,513 |
| Sep 29, 2025 | 23.22 | 23.23 | 23.21 | 23.22 | 23.04 | 0.02% | 119,803 |
| Sep 26, 2025 | 23.22 | 23.22 | 23.21 | 23.22 | 23.03 | 0.06% | 45,787 |
| Sep 25, 2025 | 23.20 | 23.22 | 23.20 | 23.20 | 23.02 | - | 97,690 |
| Sep 24, 2025 | 23.19 | 23.22 | 23.19 | 23.20 | 23.02 | - | 186,142 |
| Sep 23, 2025 | 23.18 | 23.22 | 23.18 | 23.20 | 23.02 | - | 39,482 |
| Sep 22, 2025 | 23.16 | 23.21 | 23.16 | 23.20 | 23.02 | - | 93,890 |
| Sep 19, 2025 | 23.19 | 23.22 | 23.19 | 23.20 | 23.02 | - | 153,274 |
| Sep 18, 2025 | 23.17 | 23.21 | 23.17 | 23.20 | 23.02 | 0.04% | 130,514 |
| Sep 17, 2025 | 23.19 | 23.20 | 23.17 | 23.19 | 23.01 | 0.13% | 179,349 |
| Sep 16, 2025 | 23.18 | 23.19 | 23.15 | 23.16 | 22.98 | -0.10% | 95,650 |
| Sep 15, 2025 | 23.17 | 23.19 | 23.17 | 23.18 | 23.00 | 0.01% | 162,944 |