iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.16
-0.02 (-0.09%)
Sep 16, 2025, 4:00 PM EDT - Market closed
IBHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.18 | 23.19 | 23.15 | 23.16 | 23.16 | -0.10% | 95,650 |
| Sep 15, 2025 | 23.17 | 23.19 | 23.17 | 23.18 | 23.18 | 0.01% | 162,944 |
| Sep 12, 2025 | 23.18 | 23.19 | 23.17 | 23.18 | 23.18 | 0.02% | 128,989 |
| Sep 11, 2025 | 23.17 | 23.18 | 23.17 | 23.18 | 23.18 | 0.04% | 100,076 |
| Sep 10, 2025 | 23.16 | 23.18 | 23.12 | 23.17 | 23.17 | - | 328,655 |
| Sep 9, 2025 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | - | 199,445 |
| Sep 8, 2025 | 23.16 | 23.18 | 23.16 | 23.17 | 23.17 | 0.02% | 77,597 |
| Sep 5, 2025 | 23.18 | 23.18 | 23.16 | 23.16 | 23.16 | - | 132,241 |
| Sep 4, 2025 | 23.15 | 23.18 | 23.15 | 23.16 | 23.16 | - | 116,887 |
| Sep 3, 2025 | 23.13 | 23.17 | 23.13 | 23.16 | 23.16 | 0.09% | 111,406 |
| Sep 2, 2025 | 23.11 | 23.16 | 23.10 | 23.14 | 23.14 | -0.37% | 276,875 |
| Aug 29, 2025 | 23.20 | 23.23 | 23.20 | 23.23 | 23.15 | 0.02% | 216,848 |
| Aug 28, 2025 | 23.21 | 23.23 | 23.20 | 23.22 | 23.14 | 0.09% | 143,418 |
| Aug 27, 2025 | 23.21 | 23.22 | 23.20 | 23.20 | 23.12 | - | 113,002 |
| Aug 26, 2025 | 23.21 | 23.22 | 23.19 | 23.20 | 23.12 | -0.02% | 166,050 |
| Aug 25, 2025 | 23.21 | 23.21 | 23.20 | 23.21 | 23.13 | -0.02% | 110,136 |
| Aug 22, 2025 | 23.18 | 23.21 | 23.18 | 23.21 | 23.13 | 0.09% | 163,900 |
| Aug 21, 2025 | 23.19 | 23.21 | 23.19 | 23.19 | 23.11 | -0.04% | 83,530 |
| Aug 20, 2025 | 23.23 | 23.23 | 23.19 | 23.20 | 23.12 | - | 173,994 |
| Aug 19, 2025 | 23.22 | 23.22 | 23.20 | 23.20 | 23.12 | 0.09% | 66,752 |
| Aug 18, 2025 | 23.16 | 23.20 | 23.16 | 23.18 | 23.10 | 0.04% | 81,300 |
| Aug 15, 2025 | 23.20 | 23.20 | 23.17 | 23.17 | 23.09 | -0.11% | 159,737 |
| Aug 14, 2025 | 23.20 | 23.20 | 23.18 | 23.20 | 23.12 | 0.04% | 60,548 |
| Aug 13, 2025 | 23.19 | 23.20 | 23.18 | 23.19 | 23.11 | -0.02% | 88,869 |
| Aug 12, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.11 | 0.09% | 91,895 |
| Aug 11, 2025 | 23.16 | 23.19 | 23.16 | 23.17 | 23.09 | - | 121,103 |
| Aug 8, 2025 | 23.19 | 23.19 | 23.17 | 23.17 | 23.09 | 0.02% | 189,945 |
| Aug 7, 2025 | 23.18 | 23.18 | 23.16 | 23.17 | 23.09 | -0.04% | 203,069 |
| Aug 6, 2025 | 23.19 | 23.19 | 23.17 | 23.18 | 23.10 | 0.02% | 136,123 |
| Aug 5, 2025 | 23.16 | 23.17 | 23.15 | 23.17 | 23.09 | 0.09% | 76,584 |
| Aug 4, 2025 | 23.18 | 23.18 | 23.14 | 23.15 | 23.07 | -0.09% | 141,350 |
| Aug 1, 2025 | 23.14 | 23.17 | 23.14 | 23.17 | 23.09 | -0.22% | 100,807 |
| Jul 31, 2025 | 23.25 | 23.25 | 23.22 | 23.22 | 23.05 | -0.04% | 103,769 |
| Jul 30, 2025 | 23.23 | 23.24 | 23.23 | 23.23 | 23.06 | - | 44,946 |
| Jul 29, 2025 | 23.24 | 23.24 | 23.23 | 23.23 | 23.06 | 0.09% | 83,646 |
| Jul 28, 2025 | 23.25 | 23.25 | 23.21 | 23.21 | 23.04 | -0.09% | 70,354 |
| Jul 25, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 23.06 | 0.05% | 68,362 |
| Jul 24, 2025 | 23.22 | 23.23 | 23.21 | 23.22 | 23.05 | 0.01% | 96,332 |
| Jul 23, 2025 | 23.22 | 23.22 | 23.21 | 23.22 | 23.04 | 0.02% | 61,276 |
| Jul 22, 2025 | 23.19 | 23.22 | 23.19 | 23.21 | 23.04 | 0.04% | 380,248 |
| Jul 21, 2025 | 23.20 | 23.22 | 23.20 | 23.20 | 23.03 | -0.05% | 152,665 |
| Jul 18, 2025 | 23.20 | 23.22 | 23.20 | 23.21 | 23.04 | 0.09% | 77,973 |
| Jul 17, 2025 | 23.19 | 23.20 | 23.19 | 23.19 | 23.02 | - | 88,899 |
| Jul 16, 2025 | 23.22 | 23.22 | 23.19 | 23.19 | 23.02 | -0.04% | 146,477 |
| Jul 15, 2025 | 23.23 | 23.23 | 23.19 | 23.20 | 23.03 | 0.02% | 125,711 |
| Jul 14, 2025 | 23.17 | 23.20 | 23.17 | 23.20 | 23.02 | 0.10% | 152,139 |
| Jul 11, 2025 | 23.17 | 23.20 | 23.16 | 23.17 | 23.00 | -0.06% | 398,680 |
| Jul 10, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.01 | -0.02% | 178,115 |
| Jul 9, 2025 | 23.20 | 23.20 | 23.18 | 23.19 | 23.02 | 0.06% | 67,446 |
| Jul 8, 2025 | 23.18 | 23.19 | 23.17 | 23.18 | 23.00 | - | 81,540 |