Skip to main content
iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.60
-0.01 (-0.04%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.6523.6823.5923.6023.60-0.04%54,941
Feb 20, 202523.6423.6723.6023.6123.61-0.13%34,878
Feb 19, 202523.5823.6423.5823.6423.640.34%69,808
Feb 18, 202523.5723.6423.5623.5623.56-0.13%39,153
Feb 14, 202523.6223.6723.5923.5923.59-0.04%22,629
Feb 13, 202523.6123.6423.5623.6023.600.10%43,634
Feb 12, 202523.6423.6423.5023.5823.58-0.01%32,542
Feb 11, 202523.6023.6023.5123.5823.58-0.02%42,850
Feb 10, 202523.5523.6123.5523.5823.580.27%15,917
Feb 7, 202523.5423.5923.5223.5223.52-0.34%36,427
Feb 6, 202523.6723.6723.5623.6023.600.17%28,074
Feb 5, 202523.4923.6623.4923.5623.56-0.21%38,458
Feb 4, 202523.5723.6123.5123.6123.610.40%85,254
Feb 3, 202523.5723.5723.4823.5223.52-0.57%24,425
Jan 31, 202523.6923.7723.6523.6523.52-0.17%61,714
Jan 30, 202523.6223.7823.6223.6923.560.17%57,991
Jan 29, 202523.6623.7123.6423.6523.52-0.23%45,920
Jan 28, 202523.6923.8223.6623.7123.570.11%33,980
Jan 27, 202523.6723.7123.6523.6823.55-0.04%24,284
Jan 24, 202523.7223.7223.6323.6923.560.30%79,690
Jan 23, 202523.5523.6723.5523.6223.49-0.04%49,982
Jan 22, 202523.6923.6923.5823.6323.500.04%55,390
Jan 21, 202523.6123.6723.6123.6223.490.17%41,607
Jan 17, 202523.4523.6123.4523.5823.450.16%82,159
Jan 16, 202523.4723.5723.4723.5423.410.26%73,869
Jan 15, 202523.4523.5323.4523.4823.350.43%56,323
Jan 14, 202523.4523.4523.3523.3823.250.17%140,819
Jan 13, 202523.3023.3822.9223.3423.210.04%79,135
Jan 10, 202523.4923.4923.3323.3323.20-0.43%34,368
Jan 8, 202523.4123.4723.4123.4323.30-0.04%203,409
Jan 7, 202523.5123.5223.4223.4423.31-0.04%68,709
Jan 6, 202523.4323.5123.4323.4523.320.09%39,712
Jan 3, 202523.3723.5023.3723.4323.30-0.04%60,011
Jan 2, 202523.4323.4523.3723.4423.310.30%44,291
Dec 31, 202423.4823.4823.3423.3723.24-0.18%57,167
Dec 30, 202423.4723.4723.3323.4123.280.34%53,925
Dec 27, 202423.3323.4123.3323.3323.20-0.26%162,276
Dec 26, 202423.4323.4323.3323.3923.260.18%70,167
Dec 24, 202423.1623.4023.1623.3523.220.21%93,813
Dec 23, 202423.4423.4423.2523.3023.17-0.09%165,090
Dec 20, 202423.2823.3723.2423.3223.190.60%109,087
Dec 19, 202423.2123.3323.1823.1823.05-0.13%232,295
Dec 18, 202423.3923.5323.2123.2123.08-1.57%114,306
Dec 17, 202423.6123.6323.5523.5823.32-0.06%86,418
Dec 16, 202423.6323.6323.5523.6023.330.28%65,001
Dec 13, 202423.5823.5823.5323.5323.27-0.25%26,159
Dec 12, 202423.6023.6323.5723.5923.33-0.08%31,551
Dec 11, 202423.6723.6923.6123.6123.35-0.13%42,292
Dec 10, 202423.6023.6823.5923.6423.38-0.04%37,315
Dec 9, 202423.6923.7023.6223.6523.39-0.04%107,887
Dec 6, 202423.7023.7123.6423.6623.400.08%82,354
Dec 5, 202423.6723.6723.6223.6423.38-86,659
Dec 4, 202423.7223.7223.6123.6423.380.17%33,335
Dec 3, 202423.6123.6323.5823.6023.34-27,686
Dec 2, 202423.6823.6823.5723.6023.34-0.57%29,899
Nov 29, 202423.8223.8223.7123.7423.340.19%5,327
Nov 27, 202423.6623.7123.6623.6923.290.34%32,226
Nov 26, 202423.5923.6623.5923.6123.22-0.17%38,054
Nov 25, 202423.6923.7023.6523.6523.260.30%36,205
Nov 22, 202423.5523.6223.5523.5823.190.04%26,880
Nov 21, 202423.5823.6223.5723.5723.18-0.04%35,479
Nov 20, 202423.5823.6223.5723.5823.19-0.13%68,040
Nov 19, 202423.5823.6423.5623.6123.220.21%73,292
Nov 18, 202423.5323.6023.5223.5623.170.21%64,871
Nov 15, 202423.4923.5523.4923.5123.12-0.13%34,142
Nov 14, 202423.6123.6123.5423.5423.15-0.25%27,245
Nov 13, 202423.6423.6423.5723.6023.210.08%43,778
Nov 12, 202423.6423.6523.5423.5823.19-0.42%41,264
Nov 11, 202423.7023.7023.6423.6823.290.04%26,195
Nov 8, 202423.6023.6823.6023.6723.280.04%30,580
Nov 7, 202423.5523.6623.5423.6623.270.49%41,176
Nov 6, 202423.5523.5523.4923.5523.150.23%25,885
Nov 5, 202423.4623.5123.4423.4923.100.21%35,838
Nov 4, 202423.4723.4823.4223.4423.050.17%28,063
Nov 1, 202423.5123.5123.3923.4023.01-0.64%29,829
Oct 31, 202423.5523.5823.5423.5523.02-0.11%28,636
Oct 30, 202423.6723.6723.5823.5823.05-0.17%11,887
Oct 29, 202423.5523.6323.5423.6223.090.04%18,479
Oct 28, 202423.6023.6323.6023.6123.080.36%32,850
Oct 25, 202423.6023.6023.5223.5222.99-0.21%6,200
Oct 24, 202423.6023.6023.5423.5723.040.33%54,808
Oct 23, 202423.5423.5423.4923.4922.96-0.34%39,971
Oct 22, 202423.5723.5823.5423.5723.04-0.06%18,101
Oct 21, 202423.6623.6623.5723.5923.06-0.27%47,756
Oct 18, 202423.6023.6723.6023.6523.120.25%9,251
Oct 17, 202423.6923.6923.5723.5923.06-0.25%32,105
Oct 16, 202423.6023.6723.6023.6523.120.17%21,310
Oct 15, 202423.6223.6323.6123.6123.080.17%27,360
Oct 14, 202423.6023.6223.5423.5723.04-0.11%53,891
Oct 11, 202423.5823.6223.5823.6023.070.11%30,653
Oct 10, 202423.5423.5723.5223.5723.040.04%28,289
Oct 9, 202423.5623.5823.5323.5623.03-40,271
Oct 8, 202423.5323.5923.5223.5623.030.13%52,387
Oct 7, 202423.6323.6323.5223.5323.00-0.34%37,268
Oct 4, 202423.6623.6623.5923.6123.08-25,963
Oct 3, 202423.6623.6623.6123.6123.08-0.27%29,850
Oct 2, 202423.6723.6823.6023.6823.140.11%38,562
Oct 1, 202423.6523.7023.6523.6523.12-0.63%60,352
Sep 30, 202423.8023.8323.7723.8023.140.02%42,991
Sep 27, 202423.8423.8423.7723.8023.140.15%30,275