Skip to main content
iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.12
+0.04 (0.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.1923.1923.0723.1223.120.17%897,855
Dec 19, 202423.0523.1123.0523.0823.080.09%423,843
Dec 18, 202423.1023.1623.0523.0623.06-0.77%881,812
Dec 17, 202423.2523.2523.2423.2423.12-0.04%207,584
Dec 16, 202423.2223.2623.2223.2523.130.09%127,046
Dec 13, 202423.2623.2623.2223.2323.11-476,359
Dec 12, 202423.2523.2523.2323.2323.11-101,910
Dec 11, 202423.2223.2623.2223.2323.110.06%123,658
Dec 10, 202423.2123.2323.2023.2223.10-0.02%185,547
Dec 9, 202423.2023.2323.2023.2223.100.04%144,805
Dec 6, 202423.1923.2323.1923.2123.09-85,103
Dec 5, 202423.2023.2223.1923.2123.090.09%910,019
Dec 4, 202423.2223.2223.1823.1923.070.06%113,064
Dec 3, 202423.1523.1823.1523.1823.060.06%77,534
Dec 2, 202423.1823.1823.1523.1623.04-0.47%187,200
Nov 29, 202423.2323.2723.2323.2723.04-0.04%47,174
Nov 27, 202423.2323.2823.2323.2823.050.17%86,875
Nov 26, 202423.2423.2523.2223.2423.01-0.04%124,414
Nov 25, 202423.2423.2723.2323.2523.020.06%123,877
Nov 22, 202423.2723.2723.2323.2423.00-0.06%125,334
Nov 21, 202423.2423.2523.2223.2523.020.13%86,043
Nov 20, 202423.2623.2623.2123.2222.99-0.04%124,585
Nov 19, 202423.2423.2523.2323.2323.00-86,029
Nov 18, 202423.2223.2423.2223.2323.000.09%290,165
Nov 15, 202423.2023.2123.1823.2122.980.04%312,222
Nov 14, 202423.2523.2523.2023.2022.97-0.09%101,989
Nov 13, 202423.2223.2223.2123.2222.990.09%75,876
Nov 12, 202423.2423.2423.2023.2022.97-0.11%211,086
Nov 11, 202423.2123.2323.2123.2322.99-0.11%94,783
Nov 8, 202423.2223.2523.2123.2523.020.13%107,785
Nov 7, 202423.1823.2223.1823.2222.990.09%223,422
Nov 6, 202423.2023.2123.1723.2022.970.04%189,035
Nov 5, 202423.1723.1923.1623.1922.960.13%848,792
Nov 4, 202423.1623.1823.1423.1622.93-257,445
Nov 1, 202423.2023.2023.1523.1622.93-0.43%103,374
Oct 31, 202423.2823.2823.2423.2622.91-88,333
Oct 30, 202423.2723.3023.2523.2622.910.04%151,675
Oct 29, 202423.2623.2823.2323.2522.90-268,836
Oct 28, 202423.2523.2923.2523.2522.90-128,327
Oct 25, 202423.2623.2723.2423.2522.90-192,826
Oct 24, 202423.2323.2623.2323.2522.900.13%166,130
Oct 23, 202423.2623.2623.2223.2222.87-0.17%90,201
Oct 22, 202423.2723.2723.2423.2622.91-0.09%72,384
Oct 21, 202423.2523.2823.2223.2822.930.13%236,783
Oct 18, 202423.2423.2523.2323.2522.900.17%108,558
Oct 17, 202423.1923.2323.1723.2122.860.04%196,391
Oct 16, 202423.2223.2223.1823.2022.85-105,690
Oct 15, 202423.2323.2423.1823.2022.850.09%196,175
Oct 14, 202423.1423.2023.1423.1822.83-89,649
Oct 11, 202423.1523.1923.1523.1822.830.09%106,040
Oct 10, 202423.1323.1823.1323.1622.81-189,619
Oct 9, 202423.1423.1623.1423.1622.81-135,687
Oct 8, 202423.1623.1723.1523.1622.81-0.09%202,701
Oct 7, 202423.1823.1823.1523.1822.83-139,679
Oct 4, 202423.1723.1923.1623.1822.83-0.09%163,090
Oct 3, 202423.1823.2123.1723.2022.850.04%153,917
Oct 2, 202423.2123.2123.1723.1922.84-0.04%106,768
Oct 1, 202423.2023.2123.1523.2022.85-0.43%209,404
Sep 30, 202423.2923.3023.2823.3022.820.04%213,462
Sep 27, 202423.2323.3023.2323.2922.810.13%92,045
Sep 26, 202423.2723.2723.2323.2622.780.09%153,372
Sep 25, 202423.2623.2623.2323.2422.76-181,992
Sep 24, 202423.2523.2623.2423.2422.76-239,065
Sep 23, 202423.2523.2523.2423.2422.76-106,470
Sep 20, 202423.2523.2523.2223.2422.760.09%108,652
Sep 19, 202423.2023.2423.2023.2222.740.04%202,739
Sep 18, 202423.2123.2323.2023.2122.730.04%77,081
Sep 17, 202423.2223.2523.2023.2022.72-0.04%185,781
Sep 16, 202423.2223.2223.1923.2122.730.04%115,250
Sep 13, 202423.2223.2223.1823.2022.720.04%98,736
Sep 12, 202423.2123.2123.1623.1922.710.09%99,746
Sep 11, 202423.1323.1823.1323.1722.690.04%143,589
Sep 10, 202423.1923.1923.1423.1622.68-0.04%134,823
Sep 9, 202423.1923.1923.1623.1722.690.04%179,606
Sep 6, 202423.2023.2023.1423.1622.68-0.02%193,072
Sep 5, 202423.1723.1923.1523.1722.690.06%140,999
Sep 4, 202423.1523.1623.1223.1522.670.09%139,607
Sep 3, 202423.1623.1623.1223.1322.65-0.69%180,180
Aug 30, 202423.2923.3023.2623.2922.670.09%100,917
Aug 29, 202423.3023.3023.2623.2722.650.04%145,779
Aug 28, 202423.2623.2723.2523.2622.64-137,137
Aug 27, 202423.2323.2823.2323.2622.64-573,964
Aug 26, 202423.2723.2823.2423.2622.64-0.04%241,904
Aug 23, 202423.2523.2823.2323.2722.650.22%124,417
Aug 22, 202423.2123.2323.1923.2222.60-0.04%289,263
Aug 21, 202423.2423.2423.2023.2322.610.09%453,945
Aug 20, 202423.2823.2823.1923.2122.59-0.17%387,858
Aug 19, 202423.2023.2723.2023.2522.630.04%127,100
Aug 16, 202423.2023.2423.2023.2422.620.26%172,001
Aug 15, 202423.2123.2423.1823.1822.56-0.30%312,443
Aug 14, 202423.2523.2523.2023.2522.630.04%127,055
Aug 13, 202423.2123.2423.1823.2422.620.26%134,214
Aug 12, 202423.2023.2023.1623.1822.560.04%110,149
Aug 9, 202423.1623.2023.1423.1722.550.17%221,231
Aug 8, 202423.1623.1623.0823.1322.510.09%351,221
Aug 7, 202423.1223.1223.0923.1122.490.17%95,173
Aug 6, 202423.0323.1223.0323.0722.460.17%190,760
Aug 5, 202422.9623.0522.9523.0322.42-0.22%292,137
Aug 2, 202423.0723.1023.0623.0822.46-0.04%146,081
Aug 1, 202423.1223.1223.0823.0922.47-0.73%149,862