iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.27
+0.08 (0.34%)
May 9, 2025, 11:21 AM - Market open
IBHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.22 | 23.35 | 23.19 | 23.19 | 23.19 | -0.26% | 26,692 |
| May 7, 2025 | 23.32 | 23.32 | 23.18 | 23.25 | 23.25 | 0.09% | 92,207 |
| May 6, 2025 | 23.24 | 23.25 | 23.16 | 23.23 | 23.23 | 0.04% | 32,789 |
| May 5, 2025 | 23.14 | 23.25 | 23.14 | 23.22 | 23.22 | 0.13% | 39,004 |
| May 2, 2025 | 23.21 | 23.21 | 23.17 | 23.19 | 23.19 | 0.26% | 63,737 |
| May 1, 2025 | 23.14 | 23.21 | 23.12 | 23.13 | 23.13 | -0.69% | 21,713 |
| Apr 30, 2025 | 23.32 | 23.32 | 23.22 | 23.29 | 23.16 | -0.51% | 22,195 |
| Apr 29, 2025 | 23.33 | 23.41 | 23.28 | 23.41 | 23.28 | 0.26% | 42,025 |
| Apr 28, 2025 | 23.44 | 23.44 | 23.24 | 23.35 | 23.22 | 0.04% | 19,752 |
| Apr 25, 2025 | 23.30 | 23.37 | 23.24 | 23.34 | 23.21 | 0.43% | 17,482 |
| Apr 24, 2025 | 23.18 | 23.50 | 23.12 | 23.24 | 23.11 | 0.61% | 22,497 |
| Apr 23, 2025 | 23.15 | 23.25 | 23.08 | 23.10 | 22.97 | 0.61% | 63,826 |
| Apr 22, 2025 | 23.03 | 23.04 | 22.94 | 22.96 | 22.83 | 0.04% | 21,041 |
| Apr 21, 2025 | 23.01 | 23.01 | 22.85 | 22.95 | 22.82 | -0.56% | 37,985 |
| Apr 17, 2025 | 22.99 | 23.08 | 22.96 | 23.08 | 22.95 | 0.65% | 21,315 |
| Apr 16, 2025 | 22.88 | 22.96 | 22.82 | 22.93 | 22.80 | 0.31% | 40,070 |
| Apr 15, 2025 | 22.80 | 22.95 | 22.80 | 22.86 | 22.73 | 0.09% | 63,006 |
| Apr 14, 2025 | 22.87 | 22.91 | 22.81 | 22.84 | 22.71 | 0.18% | 52,318 |
| Apr 11, 2025 | 22.72 | 22.88 | 22.57 | 22.80 | 22.67 | 0.44% | 36,710 |
| Apr 10, 2025 | 22.94 | 22.94 | 22.51 | 22.70 | 22.57 | -0.87% | 45,466 |
| Apr 9, 2025 | 22.18 | 23.21 | 21.74 | 22.90 | 22.77 | 2.23% | 137,183 |
| Apr 8, 2025 | 22.65 | 22.86 | 22.33 | 22.40 | 22.27 | -0.18% | 184,722 |
| Apr 7, 2025 | 22.42 | 22.74 | 22.32 | 22.44 | 22.31 | 0.36% | 206,636 |
| Apr 4, 2025 | 22.64 | 22.96 | 22.36 | 22.36 | 22.23 | -2.82% | 61,515 |
| Apr 3, 2025 | 23.21 | 23.21 | 22.98 | 23.01 | 22.88 | -1.27% | 81,902 |
| Apr 2, 2025 | 23.29 | 23.33 | 23.24 | 23.31 | 23.17 | -0.01% | 43,519 |
| Apr 1, 2025 | 23.31 | 23.31 | 23.21 | 23.31 | 23.18 | -0.21% | 56,813 |
| Mar 31, 2025 | 23.27 | 23.36 | 23.26 | 23.36 | 23.10 | -0.04% | 39,522 |
| Mar 28, 2025 | 23.35 | 23.38 | 23.32 | 23.37 | 23.11 | -0.17% | 24,940 |
| Mar 27, 2025 | 23.41 | 23.44 | 23.35 | 23.41 | 23.15 | 0.09% | 35,498 |
| Mar 26, 2025 | 23.50 | 23.50 | 23.37 | 23.39 | 23.13 | -0.43% | 500,802 |
| Mar 25, 2025 | 23.61 | 23.61 | 23.44 | 23.49 | 23.23 | -0.17% | 26,588 |
| Mar 24, 2025 | 23.51 | 23.54 | 23.48 | 23.53 | 23.27 | 0.26% | 42,186 |
| Mar 21, 2025 | 23.44 | 23.48 | 23.42 | 23.47 | 23.21 | 0.13% | 27,744 |
| Mar 20, 2025 | 23.49 | 23.52 | 23.41 | 23.44 | 23.18 | -0.21% | 60,589 |
| Mar 19, 2025 | 23.43 | 23.54 | 23.35 | 23.49 | 23.23 | 0.38% | 27,315 |
| Mar 18, 2025 | 23.43 | 23.43 | 23.34 | 23.40 | 23.14 | - | 44,738 |
| Mar 17, 2025 | 23.38 | 23.44 | 23.34 | 23.40 | 23.14 | 0.17% | 43,830 |
| Mar 14, 2025 | 23.32 | 23.44 | 23.32 | 23.36 | 23.10 | 0.13% | 84,013 |
| Mar 13, 2025 | 23.35 | 23.39 | 23.27 | 23.33 | 23.07 | -0.13% | 68,200 |
| Mar 12, 2025 | 23.50 | 23.50 | 23.36 | 23.36 | 23.10 | 0.09% | 141,685 |
| Mar 11, 2025 | 23.46 | 23.48 | 23.33 | 23.34 | 23.08 | -0.30% | 161,173 |
| Mar 10, 2025 | 23.52 | 23.52 | 23.40 | 23.41 | 23.15 | -0.47% | 289,715 |
| Mar 7, 2025 | 23.50 | 23.55 | 23.45 | 23.52 | 23.26 | 0.21% | 112,079 |
| Mar 6, 2025 | 23.53 | 23.53 | 23.45 | 23.47 | 23.21 | -0.42% | 83,247 |
| Mar 5, 2025 | 23.57 | 23.58 | 23.48 | 23.57 | 23.31 | 0.15% | 98,326 |
| Mar 4, 2025 | 23.53 | 23.59 | 23.47 | 23.54 | 23.27 | 0.11% | 93,811 |
| Mar 3, 2025 | 23.56 | 23.62 | 23.51 | 23.51 | 23.25 | -0.85% | 47,017 |
| Feb 28, 2025 | 23.65 | 23.75 | 23.65 | 23.71 | 23.32 | 0.17% | 30,023 |
| Feb 27, 2025 | 23.73 | 23.73 | 23.65 | 23.67 | 23.28 | -0.13% | 81,552 |