iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.77
+0.02 (0.08%)
Oct 20, 2025, 2:42 PM EDT - Market open
IBHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 23.74 | 23.77 | 23.74 | 23.76 | - | 0.04% | 2,439 |
| Oct 17, 2025 | 23.71 | 23.75 | 23.69 | 23.75 | 23.75 | 0.17% | 77,214 |
| Oct 16, 2025 | 23.72 | 23.74 | 23.69 | 23.71 | 23.71 | 0.08% | 78,969 |
| Oct 15, 2025 | 23.67 | 23.72 | 23.67 | 23.69 | 23.69 | - | 28,733 |
| Oct 14, 2025 | 23.67 | 23.71 | 23.63 | 23.69 | 23.69 | 0.08% | 62,577 |
| Oct 13, 2025 | 23.65 | 23.67 | 23.61 | 23.67 | 23.67 | 0.54% | 42,258 |
| Oct 10, 2025 | 23.65 | 23.68 | 23.54 | 23.54 | 23.54 | -0.42% | 61,481 |
| Oct 9, 2025 | 23.70 | 23.70 | 23.60 | 23.64 | 23.64 | -0.20% | 85,660 |
| Oct 8, 2025 | 23.71 | 23.75 | 23.69 | 23.69 | 23.69 | -0.25% | 50,436 |
| Oct 7, 2025 | 23.78 | 23.78 | 23.73 | 23.75 | 23.75 | -0.04% | 194,876 |
| Oct 6, 2025 | 23.78 | 23.78 | 23.73 | 23.76 | 23.76 | 0.08% | 57,714 |
| Oct 3, 2025 | 23.78 | 23.78 | 23.73 | 23.74 | 23.74 | -0.04% | 49,383 |
| Oct 2, 2025 | 23.76 | 23.77 | 23.73 | 23.75 | 23.75 | -0.13% | 47,578 |
| Oct 1, 2025 | 23.79 | 23.79 | 23.73 | 23.78 | 23.78 | -0.34% | 74,747 |
| Sep 30, 2025 | 23.86 | 23.86 | 23.83 | 23.86 | 23.74 | 0.08% | 59,899 |
| Sep 29, 2025 | 23.84 | 23.86 | 23.82 | 23.84 | 23.72 | 0.04% | 38,699 |
| Sep 26, 2025 | 23.87 | 23.87 | 23.80 | 23.83 | 23.71 | 0.08% | 52,491 |
| Sep 25, 2025 | 23.80 | 23.83 | 23.79 | 23.81 | 23.69 | -0.04% | 114,360 |
| Sep 24, 2025 | 23.88 | 23.88 | 23.82 | 23.82 | 23.70 | -0.13% | 87,265 |
| Sep 23, 2025 | 23.89 | 23.89 | 23.85 | 23.85 | 23.73 | -0.17% | 83,917 |
| Sep 22, 2025 | 23.90 | 23.90 | 23.83 | 23.89 | 23.77 | 0.04% | 84,418 |
| Sep 19, 2025 | 23.92 | 23.92 | 23.83 | 23.88 | 23.76 | -0.04% | 59,598 |
| Sep 18, 2025 | 23.88 | 23.89 | 23.82 | 23.89 | 23.77 | 0.29% | 321,922 |
| Sep 17, 2025 | 23.92 | 23.92 | 23.81 | 23.82 | 23.70 | -0.17% | 127,769 |
| Sep 16, 2025 | 23.92 | 23.92 | 23.82 | 23.86 | 23.74 | - | 390,996 |
| Sep 15, 2025 | 23.82 | 23.87 | 23.82 | 23.86 | 23.74 | 0.13% | 113,960 |
| Sep 12, 2025 | 23.87 | 23.87 | 23.80 | 23.83 | 23.71 | - | 50,794 |
| Sep 11, 2025 | 23.82 | 23.85 | 23.82 | 23.83 | 23.71 | 0.13% | 34,442 |
| Sep 10, 2025 | 23.81 | 23.84 | 23.79 | 23.80 | 23.68 | 0.08% | 55,000 |
| Sep 9, 2025 | 23.77 | 23.78 | 23.74 | 23.78 | 23.66 | - | 43,657 |
| Sep 8, 2025 | 23.82 | 23.82 | 23.77 | 23.78 | 23.66 | 0.04% | 51,893 |
| Sep 5, 2025 | 23.80 | 23.83 | 23.74 | 23.77 | 23.65 | 0.04% | 87,977 |
| Sep 4, 2025 | 23.72 | 23.76 | 23.70 | 23.76 | 23.64 | 0.21% | 95,025 |
| Sep 3, 2025 | 23.66 | 23.73 | 23.66 | 23.71 | 23.59 | 0.08% | 55,536 |
| Sep 2, 2025 | 23.63 | 23.69 | 23.63 | 23.69 | 23.57 | -0.46% | 66,725 |
| Aug 29, 2025 | 23.81 | 23.86 | 23.80 | 23.80 | 23.55 | -0.15% | 80,724 |
| Aug 28, 2025 | 23.86 | 23.86 | 23.82 | 23.84 | 23.59 | -0.02% | 74,371 |
| Aug 27, 2025 | 23.80 | 23.85 | 23.80 | 23.84 | 23.59 | 0.04% | 44,483 |
| Aug 26, 2025 | 23.83 | 23.83 | 23.78 | 23.83 | 23.58 | 0.25% | 74,804 |
| Aug 25, 2025 | 23.81 | 23.81 | 23.76 | 23.77 | 23.52 | -0.08% | 53,531 |
| Aug 22, 2025 | 23.68 | 23.82 | 23.68 | 23.79 | 23.54 | 0.59% | 41,819 |
| Aug 21, 2025 | 23.66 | 23.67 | 23.64 | 23.65 | 23.40 | -0.17% | 75,494 |
| Aug 20, 2025 | 23.72 | 23.72 | 23.65 | 23.69 | 23.44 | - | 71,553 |
| Aug 19, 2025 | 23.73 | 23.73 | 23.68 | 23.69 | 23.44 | - | 32,021 |
| Aug 18, 2025 | 23.66 | 23.70 | 23.66 | 23.69 | 23.44 | - | 37,139 |
| Aug 15, 2025 | 23.72 | 23.72 | 23.68 | 23.69 | 23.44 | - | 38,758 |
| Aug 14, 2025 | 23.74 | 23.74 | 23.66 | 23.69 | 23.44 | -0.21% | 77,281 |
| Aug 13, 2025 | 23.71 | 23.74 | 23.71 | 23.74 | 23.49 | 0.25% | 37,074 |
| Aug 12, 2025 | 23.66 | 23.69 | 23.66 | 23.68 | 23.43 | -0.04% | 75,939 |
| Aug 11, 2025 | 23.69 | 23.70 | 23.64 | 23.69 | 23.44 | 0.13% | 127,164 |