Skip to main content
iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.58
+0.01 (0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.5523.6223.5523.5823.580.04%26,880
Nov 21, 202423.5823.6223.5723.5723.57-0.04%35,479
Nov 20, 202423.5823.6223.5723.5823.58-0.13%68,040
Nov 19, 202423.5823.6423.5623.6123.610.21%73,292
Nov 18, 202423.5323.6023.5223.5623.560.21%64,871
Nov 15, 202423.4923.5523.4923.5123.51-0.13%34,142
Nov 14, 202423.6123.6123.5423.5423.54-0.25%27,245
Nov 13, 202423.6423.6423.5723.6023.600.08%43,778
Nov 12, 202423.6423.6523.5423.5823.58-0.42%41,264
Nov 11, 202423.7023.7023.6423.6823.680.04%26,195
Nov 8, 202423.6023.6823.6023.6723.670.04%30,580
Nov 7, 202423.5523.6623.5423.6623.660.49%41,176
Nov 6, 202423.5523.5523.4923.5523.550.23%25,885
Nov 5, 202423.4623.5123.4423.4923.490.21%35,838
Nov 4, 202423.4723.4823.4223.4423.440.17%28,063
Nov 1, 202423.5123.5123.3923.4023.40-0.64%29,829
Oct 31, 202423.5523.5823.5423.5523.41-0.11%28,636
Oct 30, 202423.6723.6723.5823.5823.44-0.17%11,887
Oct 29, 202423.5523.6323.5423.6223.480.04%18,479
Oct 28, 202423.6023.6323.6023.6123.470.36%32,850
Oct 25, 202423.6023.6023.5223.5223.38-0.21%6,200
Oct 24, 202423.6023.6023.5423.5723.430.33%54,808
Oct 23, 202423.5423.5423.4923.4923.35-0.34%39,971
Oct 22, 202423.5723.5823.5423.5723.43-0.06%18,101
Oct 21, 202423.6623.6623.5723.5923.45-0.27%47,756
Oct 18, 202423.6023.6723.6023.6523.510.25%9,251
Oct 17, 202423.6923.6923.5723.5923.45-0.25%32,105
Oct 16, 202423.6023.6723.6023.6523.510.17%21,310
Oct 15, 202423.6223.6323.6123.6123.470.17%27,360
Oct 14, 202423.6023.6223.5423.5723.43-0.11%53,891
Oct 11, 202423.5823.6223.5823.6023.460.11%30,653
Oct 10, 202423.5423.5723.5223.5723.430.04%28,289
Oct 9, 202423.5623.5823.5323.5623.42-40,271
Oct 8, 202423.5323.5923.5223.5623.420.13%52,387
Oct 7, 202423.6323.6323.5223.5323.39-0.34%37,268
Oct 4, 202423.6623.6623.5923.6123.47-25,963
Oct 3, 202423.6623.6623.6123.6123.47-0.27%29,850
Oct 2, 202423.6723.6823.6023.6823.540.11%38,562
Oct 1, 202423.6523.7023.6523.6523.51-0.63%60,352
Sep 30, 202423.8023.8323.7723.8023.530.02%42,991
Sep 27, 202423.8423.8423.7723.8023.530.15%30,275
Sep 26, 202423.7623.7823.7423.7623.490.08%43,603
Sep 25, 202423.7523.7523.7223.7423.47-0.06%20,745
Sep 24, 202423.8123.8123.7323.7623.490.04%123,234
Sep 23, 202423.7823.8023.7523.7523.48-0.19%56,086
Sep 20, 202423.7823.8123.7523.7923.52-0.75%60,276
Sep 19, 202423.7523.9823.7523.9723.701.10%63,474
Sep 18, 202423.7523.8223.6623.7123.440.06%74,739
Sep 17, 202423.6923.7223.6723.7023.43-0.11%40,415
Sep 16, 202423.6523.7223.6323.7223.450.36%103,092
Sep 13, 202423.6723.6723.6223.6423.370.24%47,797
Sep 12, 202423.5623.6223.5623.5823.310.06%32,220
Sep 11, 202423.5623.5723.4723.5723.300.13%23,380
Sep 10, 202423.6223.6223.5123.5423.27-0.08%35,226
Sep 9, 202423.5423.6023.5323.5623.290.08%63,005
Sep 6, 202423.6023.6023.5023.5423.27-0.11%111,928
Sep 5, 202423.5323.5623.5023.5623.300.28%836,368
Sep 4, 202423.4623.5123.4423.5023.230.36%64,296
Sep 3, 202423.4723.4723.3823.4123.15-0.81%44,739
Aug 30, 202423.6323.6323.5123.6023.200.08%19,950
Aug 29, 202423.5723.6323.5723.5823.180.04%37,111
Aug 28, 202423.5823.6023.5623.5723.17-0.02%54,041
Aug 27, 202423.5623.6023.5323.5823.18-0.02%30,003
Aug 26, 202423.6423.6423.5323.5823.18-0.08%45,232
Aug 23, 202423.6123.6223.5523.6023.200.34%45,141
Aug 22, 202423.5223.5323.4723.5223.12-66,809
Aug 21, 202423.5223.5423.4823.5223.120.13%48,865
Aug 20, 202423.5623.5623.4423.4923.09-0.09%71,562
Aug 19, 202423.4423.5323.4023.5123.110.21%83,703
Aug 16, 202423.4423.4823.3823.4623.070.30%55,474
Aug 15, 202423.3423.4223.3423.3923.000.04%50,087
Aug 14, 202423.3123.4023.3123.3822.990.28%67,623
Aug 13, 202423.3023.3223.2323.3222.920.28%82,400
Aug 12, 202423.2423.2523.1923.2522.860.09%40,717
Aug 9, 202423.2323.2323.1723.2322.84-18,446
Aug 8, 202423.2423.2423.1723.2322.840.43%55,170
Aug 7, 202423.2123.2123.0923.1322.740.04%44,018
Aug 6, 202423.2223.2223.0623.1222.730.22%49,791
Aug 5, 202422.9823.1122.9223.0722.68-0.43%37,605
Aug 2, 202423.2123.2123.1423.1722.78-0.30%32,276
Aug 1, 202423.2923.3023.2123.2422.85-0.73%68,153
Jul 31, 202423.4623.4623.3723.4122.880.30%31,965
Jul 30, 202423.3723.3723.3123.3422.82-13,821
Jul 29, 202423.4423.4423.3123.3422.82-0.13%17,941
Jul 26, 202423.3623.3823.3423.3722.840.21%55,990
Jul 25, 202423.3823.4023.3023.3222.800.03%15,024
Jul 24, 202423.3923.4023.3123.3122.79-0.33%21,249
Jul 23, 202423.3723.4523.3723.3922.860.12%40,839
Jul 22, 202423.3923.4023.3523.3622.840.18%18,174
Jul 19, 202423.4123.4123.2823.3222.800.02%16,202
Jul 18, 202423.3723.4023.3123.3222.79-0.19%13,893
Jul 17, 202423.3823.3923.3523.3622.84-0.19%11,931
Jul 16, 202424.2024.2023.3423.4122.880.28%30,335
Jul 15, 202423.3623.3623.2923.3422.820.17%48,412
Jul 12, 202423.2823.3423.2523.3022.780.22%33,887
Jul 11, 202423.2423.2623.2223.2522.730.32%17,056
Jul 10, 202423.1623.1923.1523.1822.650.19%40,658
Jul 9, 202423.1223.2023.1123.1322.61-49,769
Jul 8, 202423.1423.1723.1223.1322.61-0.13%18,508
Jul 5, 202423.5923.5923.1423.1622.640.22%24,366