iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.19
-0.01 (-0.04%)
Oct 17, 2025, 4:00 PM EDT - Market closed
IBHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.19 | -0.04% | 238,804 |
| Oct 16, 2025 | 23.17 | 23.20 | 23.17 | 23.20 | 23.20 | 0.06% | 173,281 |
| Oct 15, 2025 | 23.18 | 23.19 | 23.16 | 23.19 | 23.19 | 0.11% | 57,021 |
| Oct 14, 2025 | 23.14 | 23.19 | 23.14 | 23.16 | 23.16 | -0.04% | 67,720 |
| Oct 13, 2025 | 23.18 | 23.19 | 23.17 | 23.17 | 23.17 | -0.02% | 87,542 |
| Oct 10, 2025 | 23.15 | 23.18 | 23.15 | 23.18 | 23.18 | 0.04% | 81,581 |
| Oct 9, 2025 | 23.15 | 23.17 | 23.13 | 23.17 | 23.17 | - | 89,057 |
| Oct 8, 2025 | 23.16 | 23.17 | 23.15 | 23.17 | 23.17 | 0.06% | 67,662 |
| Oct 7, 2025 | 23.17 | 23.18 | 23.15 | 23.15 | 23.15 | - | 710,645 |
| Oct 6, 2025 | 23.18 | 23.18 | 23.15 | 23.15 | 23.15 | - | 72,962 |
| Oct 3, 2025 | 23.13 | 23.17 | 23.13 | 23.15 | 23.15 | 0.04% | 92,999 |
| Oct 2, 2025 | 23.14 | 23.15 | 23.14 | 23.14 | 23.14 | - | 117,084 |
| Oct 1, 2025 | 23.14 | 23.16 | 23.13 | 23.14 | 23.14 | -0.34% | 92,548 |
| Sep 30, 2025 | 23.20 | 23.23 | 23.20 | 23.22 | 23.13 | - | 91,513 |
| Sep 29, 2025 | 23.22 | 23.23 | 23.21 | 23.22 | 23.13 | 0.02% | 119,803 |
| Sep 26, 2025 | 23.22 | 23.22 | 23.21 | 23.22 | 23.13 | 0.06% | 45,787 |
| Sep 25, 2025 | 23.20 | 23.22 | 23.20 | 23.20 | 23.11 | - | 97,690 |
| Sep 24, 2025 | 23.19 | 23.22 | 23.19 | 23.20 | 23.11 | - | 186,142 |
| Sep 23, 2025 | 23.18 | 23.22 | 23.18 | 23.20 | 23.11 | - | 39,482 |
| Sep 22, 2025 | 23.16 | 23.21 | 23.16 | 23.20 | 23.11 | - | 93,890 |
| Sep 19, 2025 | 23.19 | 23.22 | 23.19 | 23.20 | 23.11 | - | 153,274 |
| Sep 18, 2025 | 23.17 | 23.21 | 23.17 | 23.20 | 23.11 | 0.04% | 130,514 |
| Sep 17, 2025 | 23.19 | 23.20 | 23.17 | 23.19 | 23.10 | 0.13% | 179,349 |
| Sep 16, 2025 | 23.18 | 23.19 | 23.15 | 23.16 | 23.07 | -0.10% | 95,650 |
| Sep 15, 2025 | 23.17 | 23.19 | 23.17 | 23.18 | 23.10 | 0.01% | 162,944 |
| Sep 12, 2025 | 23.18 | 23.19 | 23.17 | 23.18 | 23.09 | 0.02% | 128,989 |
| Sep 11, 2025 | 23.17 | 23.18 | 23.17 | 23.18 | 23.09 | 0.04% | 100,076 |
| Sep 10, 2025 | 23.16 | 23.18 | 23.12 | 23.17 | 23.08 | - | 328,655 |
| Sep 9, 2025 | 23.16 | 23.17 | 23.16 | 23.17 | 23.08 | - | 199,445 |
| Sep 8, 2025 | 23.16 | 23.18 | 23.16 | 23.17 | 23.08 | 0.02% | 77,597 |
| Sep 5, 2025 | 23.18 | 23.18 | 23.16 | 23.16 | 23.07 | - | 132,241 |
| Sep 4, 2025 | 23.15 | 23.18 | 23.15 | 23.16 | 23.07 | - | 116,887 |
| Sep 3, 2025 | 23.13 | 23.17 | 23.13 | 23.16 | 23.07 | 0.09% | 111,406 |
| Sep 2, 2025 | 23.11 | 23.16 | 23.10 | 23.14 | 23.05 | -0.37% | 276,875 |
| Aug 29, 2025 | 23.20 | 23.23 | 23.20 | 23.23 | 23.06 | 0.02% | 216,848 |
| Aug 28, 2025 | 23.21 | 23.23 | 23.20 | 23.22 | 23.05 | 0.09% | 143,418 |
| Aug 27, 2025 | 23.21 | 23.22 | 23.20 | 23.20 | 23.03 | - | 113,002 |
| Aug 26, 2025 | 23.21 | 23.22 | 23.19 | 23.20 | 23.03 | -0.02% | 166,050 |
| Aug 25, 2025 | 23.21 | 23.21 | 23.20 | 23.21 | 23.04 | -0.02% | 110,136 |
| Aug 22, 2025 | 23.18 | 23.21 | 23.18 | 23.21 | 23.04 | 0.09% | 163,900 |
| Aug 21, 2025 | 23.19 | 23.21 | 23.19 | 23.19 | 23.02 | -0.04% | 83,530 |
| Aug 20, 2025 | 23.23 | 23.23 | 23.19 | 23.20 | 23.03 | - | 173,994 |
| Aug 19, 2025 | 23.22 | 23.22 | 23.20 | 23.20 | 23.03 | 0.09% | 66,752 |
| Aug 18, 2025 | 23.16 | 23.20 | 23.16 | 23.18 | 23.01 | 0.04% | 81,300 |
| Aug 15, 2025 | 23.20 | 23.20 | 23.17 | 23.17 | 23.00 | -0.11% | 159,737 |
| Aug 14, 2025 | 23.20 | 23.20 | 23.18 | 23.20 | 23.03 | 0.04% | 60,548 |
| Aug 13, 2025 | 23.19 | 23.20 | 23.18 | 23.19 | 23.02 | -0.02% | 88,869 |
| Aug 12, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.02 | 0.09% | 91,895 |
| Aug 11, 2025 | 23.16 | 23.19 | 23.16 | 23.17 | 23.00 | - | 121,103 |
| Aug 8, 2025 | 23.19 | 23.19 | 23.17 | 23.17 | 23.00 | 0.02% | 189,945 |