iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.13
-0.01 (-0.04%)
At close: Nov 6, 2026, 4:00 PM EST
23.13
0.00 (0.00%)
After-hours: Nov 6, 2026, 8:00 PM EST
IBHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.07 | 23.16 | 23.07 | 23.13 | 23.13 | -0.04% | 96,151 |
| Nov 5, 2026 | 23.15 | 23.16 | 23.09 | 23.14 | 23.14 | -0.17% | 84,531 |
| Nov 4, 2026 | 23.12 | 23.19 | 23.12 | 23.18 | 23.18 | 0.35% | 75,360 |
| Nov 3, 2026 | 23.07 | 23.10 | 23.06 | 23.10 | 23.10 | 0.17% | 94,646 |
| Nov 2, 2026 | 23.12 | 23.14 | 23.05 | 23.06 | 23.06 | -0.11% | 170,108 |
| Oct 30, 2026 | 23.24 | 23.24 | 23.18 | 23.20 | 23.09 | -0.09% | 45,452 |
| Oct 29, 2026 | 23.19 | 23.26 | 23.19 | 23.22 | 23.11 | 0.04% | 85,671 |
| Oct 28, 2026 | 23.27 | 23.27 | 23.19 | 23.21 | 23.10 | -0.04% | 143,052 |
| Oct 27, 2026 | 23.18 | 23.24 | 23.18 | 23.22 | 23.11 | 0.17% | 103,626 |
| Oct 26, 2026 | 23.15 | 23.19 | 23.15 | 23.18 | 23.07 | 0.13% | 106,537 |
| Oct 23, 2026 | 23.20 | 23.23 | 23.12 | 23.15 | 23.04 | -0.04% | 135,953 |
| Oct 22, 2026 | 23.14 | 23.20 | 23.12 | 23.16 | 23.05 | 0.06% | 82,257 |
| Oct 21, 2026 | 23.10 | 23.18 | 23.10 | 23.15 | 23.03 | 0.15% | 123,084 |
| Oct 20, 2026 | 23.16 | 23.17 | 23.08 | 23.11 | 23.00 | - | 245,516 |
| Oct 19, 2026 | 23.13 | 23.14 | 23.10 | 23.11 | 23.00 | 0.04% | 60,145 |
| Oct 16, 2026 | 23.13 | 23.17 | 23.08 | 23.10 | 22.99 | -0.22% | 61,130 |
| Oct 15, 2026 | 23.11 | 23.21 | 23.11 | 23.15 | 23.04 | 0.13% | 76,918 |
| Oct 14, 2026 | 23.07 | 23.14 | 23.07 | 23.12 | 23.01 | - | 71,510 |
| Oct 13, 2026 | 23.15 | 23.20 | 23.09 | 23.12 | 23.01 | 0.09% | 98,408 |
| Oct 12, 2026 | 23.14 | 23.20 | 23.10 | 23.10 | 22.99 | -0.13% | 72,042 |
| Oct 9, 2026 | 23.13 | 23.18 | 23.10 | 23.13 | 23.02 | 0.04% | 69,369 |
| Oct 8, 2026 | 23.12 | 23.16 | 23.09 | 23.12 | 23.01 | - | 126,714 |
| Oct 7, 2026 | 23.12 | 23.13 | 23.07 | 23.12 | 23.01 | - | 97,956 |
| Oct 6, 2026 | 23.12 | 23.16 | 23.08 | 23.12 | 23.01 | 0.13% | 100,850 |
| Oct 5, 2026 | 23.05 | 23.10 | 23.04 | 23.09 | 22.98 | 0.15% | 340,530 |
| Oct 2, 2026 | 23.17 | 23.17 | 23.05 | 23.06 | 22.94 | -0.07% | 175,802 |
| Oct 1, 2026 | 23.02 | 23.09 | 22.92 | 23.07 | 22.96 | 0.25% | 347,063 |
| Sep 30, 2026 | 23.18 | 23.23 | 23.13 | 23.13 | 22.90 | -0.09% | 76,806 |
| Sep 29, 2026 | 23.19 | 23.22 | 23.12 | 23.15 | 22.92 | -0.09% | 128,605 |
| Sep 28, 2026 | 23.21 | 23.21 | 23.14 | 23.17 | 22.94 | -0.04% | 59,083 |
| Sep 25, 2026 | 23.22 | 23.23 | 23.15 | 23.18 | 22.95 | - | 50,104 |
| Sep 24, 2026 | 23.18 | 23.25 | 23.16 | 23.18 | 22.95 | -0.26% | 203,282 |
| Sep 23, 2026 | 23.31 | 23.37 | 23.24 | 23.24 | 23.01 | -0.32% | 62,201 |
| Sep 22, 2026 | 23.30 | 23.40 | 23.30 | 23.32 | 23.08 | -0.02% | 112,576 |
| Sep 21, 2026 | 23.29 | 23.35 | 23.27 | 23.32 | 23.09 | 0.13% | 59,951 |
| Sep 18, 2026 | 23.29 | 23.31 | 23.24 | 23.29 | 23.06 | -0.09% | 66,011 |
| Sep 17, 2026 | 23.33 | 23.33 | 23.28 | 23.31 | 23.08 | 0.21% | 81,121 |
| Sep 16, 2026 | 23.30 | 23.34 | 23.24 | 23.26 | 23.03 | -0.02% | 38,715 |
| Sep 15, 2026 | 23.27 | 23.27 | 23.24 | 23.27 | 23.03 | 0.02% | 69,596 |
| Sep 14, 2026 | 23.26 | 23.30 | 23.20 | 23.26 | 23.03 | -0.15% | 105,169 |
| Sep 11, 2026 | 23.34 | 23.36 | 23.29 | 23.30 | 23.06 | -0.02% | 50,714 |
| Sep 10, 2026 | 23.30 | 23.32 | 23.29 | 23.30 | 23.07 | -0.09% | 37,864 |
| Sep 9, 2026 | 23.32 | 23.35 | 23.30 | 23.32 | 23.09 | -0.11% | 254,717 |
| Sep 8, 2026 | 23.37 | 23.37 | 23.34 | 23.35 | 23.11 | 0.04% | 119,279 |
| Sep 4, 2026 | 23.39 | 23.39 | 23.33 | 23.34 | 23.10 | -0.07% | 79,262 |
| Sep 3, 2026 | 23.35 | 23.37 | 23.32 | 23.35 | 23.12 | 0.14% | 69,814 |
| Sep 2, 2026 | 23.31 | 23.36 | 23.30 | 23.32 | 23.09 | -0.06% | 58,206 |
| Sep 1, 2026 | 23.38 | 23.38 | 23.29 | 23.34 | 23.10 | -0.12% | 57,795 |
| Aug 31, 2026 | 23.49 | 23.49 | 23.41 | 23.48 | 23.13 | 0.05% | 38,762 |
| Aug 28, 2026 | 23.52 | 23.52 | 23.46 | 23.47 | 23.12 | -0.13% | 47,019 |