iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.69
-0.05 (-0.21%)
At close: Aug 14, 2025, 4:00 PM
23.69
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
IBHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.74 | 23.74 | 23.68 | 23.70 | - | -0.17% | 9,740 |
| Aug 13, 2025 | 23.71 | 23.74 | 23.71 | 23.74 | 23.74 | 0.25% | 37,074 |
| Aug 12, 2025 | 23.66 | 23.69 | 23.66 | 23.68 | 23.68 | -0.04% | 75,939 |
| Aug 11, 2025 | 23.69 | 23.70 | 23.64 | 23.69 | 23.69 | 0.13% | 127,164 |
| Aug 8, 2025 | 23.64 | 23.77 | 23.63 | 23.66 | 23.66 | 0.08% | 119,924 |
| Aug 7, 2025 | 23.68 | 23.68 | 23.62 | 23.64 | 23.64 | -0.04% | 72,994 |
| Aug 6, 2025 | 23.61 | 23.66 | 23.61 | 23.65 | 23.65 | 0.08% | 283,207 |
| Aug 5, 2025 | 23.64 | 23.64 | 23.59 | 23.63 | 23.63 | 0.06% | 53,808 |
| Aug 4, 2025 | 23.60 | 23.63 | 23.59 | 23.62 | 23.62 | 0.15% | 40,909 |
| Aug 1, 2025 | 23.66 | 23.66 | 23.52 | 23.58 | 23.58 | -0.51% | 80,603 |
| Jul 31, 2025 | 23.70 | 23.71 | 23.66 | 23.70 | 23.57 | 0.15% | 70,080 |
| Jul 30, 2025 | 23.67 | 23.73 | 23.66 | 23.67 | 23.54 | -0.19% | 37,583 |
| Jul 29, 2025 | 23.70 | 23.74 | 23.68 | 23.71 | 23.58 | 0.13% | 154,573 |
| Jul 28, 2025 | 23.70 | 23.72 | 23.68 | 23.68 | 23.55 | -0.21% | 67,629 |
| Jul 25, 2025 | 23.76 | 23.76 | 23.65 | 23.73 | 23.60 | 0.17% | 89,966 |
| Jul 24, 2025 | 23.71 | 23.71 | 23.66 | 23.69 | 23.56 | -0.08% | 88,158 |
| Jul 23, 2025 | 23.62 | 23.71 | 23.62 | 23.71 | 23.58 | 0.04% | 94,189 |
| Jul 22, 2025 | 23.74 | 23.74 | 23.61 | 23.70 | 23.57 | 0.21% | 96,179 |
| Jul 21, 2025 | 23.65 | 23.68 | 23.64 | 23.65 | 23.52 | 0.08% | 47,902 |
| Jul 18, 2025 | 23.64 | 23.64 | 23.58 | 23.63 | 23.50 | 0.10% | 68,709 |
| Jul 17, 2025 | 23.62 | 23.62 | 23.57 | 23.61 | 23.48 | -0.02% | 93,028 |
| Jul 16, 2025 | 23.55 | 23.61 | 23.50 | 23.61 | 23.48 | 0.34% | 36,891 |
| Jul 15, 2025 | 23.67 | 23.67 | 23.51 | 23.53 | 23.40 | -0.08% | 74,426 |
| Jul 14, 2025 | 23.49 | 23.59 | 23.49 | 23.55 | 23.42 | -0.04% | 51,850 |
| Jul 11, 2025 | 23.59 | 23.59 | 23.53 | 23.56 | 23.43 | -0.11% | 85,677 |
| Jul 10, 2025 | 23.59 | 23.62 | 23.56 | 23.59 | 23.46 | -0.01% | 73,390 |
| Jul 9, 2025 | 23.58 | 23.59 | 23.56 | 23.59 | 23.46 | 0.25% | 52,754 |
| Jul 8, 2025 | 23.57 | 23.60 | 23.51 | 23.53 | 23.40 | -0.25% | 90,423 |
| Jul 7, 2025 | 23.73 | 23.73 | 23.55 | 23.59 | 23.46 | -0.25% | 56,697 |
| Jul 3, 2025 | 23.63 | 23.76 | 23.56 | 23.65 | 23.52 | - | 39,906 |
| Jul 2, 2025 | 23.66 | 23.66 | 23.57 | 23.65 | 23.52 | 0.34% | 71,762 |
| Jul 1, 2025 | 23.52 | 23.64 | 23.52 | 23.57 | 23.44 | -0.67% | 88,728 |
| Jun 30, 2025 | 23.73 | 23.75 | 23.70 | 23.73 | 23.47 | 0.21% | 56,272 |
| Jun 27, 2025 | 23.68 | 23.73 | 23.67 | 23.68 | 23.42 | -0.04% | 54,277 |
| Jun 26, 2025 | 23.61 | 23.73 | 23.61 | 23.69 | 23.43 | 0.13% | 41,065 |
| Jun 25, 2025 | 23.67 | 23.68 | 23.61 | 23.66 | 23.40 | - | 74,235 |
| Jun 24, 2025 | 23.64 | 23.66 | 23.60 | 23.66 | 23.40 | 0.17% | 49,538 |
| Jun 23, 2025 | 23.54 | 23.62 | 23.45 | 23.62 | 23.36 | 0.17% | 41,819 |
| Jun 20, 2025 | 23.53 | 23.59 | 23.49 | 23.58 | 23.32 | 0.30% | 73,925 |
| Jun 18, 2025 | 23.51 | 23.53 | 23.45 | 23.51 | 23.26 | 0.30% | 47,605 |
| Jun 17, 2025 | 23.49 | 23.50 | 23.41 | 23.44 | 23.19 | -0.30% | 65,607 |
| Jun 16, 2025 | 23.45 | 23.52 | 23.45 | 23.51 | 23.26 | 0.21% | 65,631 |
| Jun 13, 2025 | 23.43 | 23.46 | 23.42 | 23.46 | 23.21 | -0.30% | 27,964 |
| Jun 12, 2025 | 23.56 | 23.56 | 23.47 | 23.53 | 23.28 | 0.13% | 35,037 |
| Jun 11, 2025 | 23.53 | 23.57 | 23.48 | 23.50 | 23.25 | 0.13% | 182,908 |
| Jun 10, 2025 | 23.42 | 23.52 | 23.41 | 23.47 | 23.22 | - | 107,492 |
| Jun 9, 2025 | 23.49 | 23.49 | 23.41 | 23.47 | 23.22 | 0.13% | 60,585 |
| Jun 6, 2025 | 23.52 | 23.52 | 23.41 | 23.44 | 23.19 | 0.04% | 23,905 |
| Jun 5, 2025 | 23.50 | 23.50 | 23.41 | 23.43 | 23.18 | -0.13% | 42,981 |
| Jun 4, 2025 | 23.51 | 23.51 | 23.44 | 23.46 | 23.21 | 0.21% | 37,395 |