iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.74
+0.04 (0.17%)
At close: Sep 5, 2025, 4:00 PM
23.74
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
IBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.77 | 23.79 | 23.72 | 23.73 | - | 0.13% | 43,839 |
| Sep 4, 2025 | 23.63 | 23.70 | 23.63 | 23.70 | 23.70 | 0.25% | 49,176 |
| Sep 3, 2025 | 23.55 | 23.64 | 23.55 | 23.64 | 23.64 | 0.34% | 67,176 |
| Sep 2, 2025 | 23.58 | 23.58 | 23.52 | 23.56 | 23.56 | -0.80% | 65,737 |
| Aug 29, 2025 | 23.79 | 23.80 | 23.74 | 23.75 | 23.62 | -0.13% | 54,175 |
| Aug 28, 2025 | 23.79 | 23.80 | 23.75 | 23.78 | 23.65 | 0.04% | 62,388 |
| Aug 27, 2025 | 23.68 | 23.80 | 23.68 | 23.77 | 23.64 | 0.04% | 81,299 |
| Aug 26, 2025 | 23.69 | 23.76 | 23.69 | 23.76 | 23.63 | 0.21% | 79,141 |
| Aug 25, 2025 | 23.72 | 23.73 | 23.67 | 23.71 | 23.58 | -0.13% | 49,161 |
| Aug 22, 2025 | 23.54 | 23.74 | 23.54 | 23.74 | 23.61 | 0.89% | 56,032 |
| Aug 21, 2025 | 23.60 | 23.60 | 23.53 | 23.53 | 23.40 | -0.25% | 81,089 |
| Aug 20, 2025 | 23.59 | 23.65 | 23.56 | 23.59 | 23.46 | - | 105,771 |
| Aug 19, 2025 | 23.58 | 23.63 | 23.58 | 23.59 | 23.46 | -0.08% | 92,974 |
| Aug 18, 2025 | 23.64 | 23.64 | 23.58 | 23.61 | 23.48 | -0.08% | 67,537 |
| Aug 15, 2025 | 23.63 | 23.63 | 23.59 | 23.63 | 23.50 | 0.13% | 45,954 |
| Aug 14, 2025 | 23.64 | 23.64 | 23.58 | 23.60 | 23.47 | -0.30% | 64,055 |
| Aug 13, 2025 | 23.65 | 23.67 | 23.62 | 23.67 | 23.54 | 0.34% | 47,157 |
| Aug 12, 2025 | 23.53 | 23.60 | 23.53 | 23.59 | 23.46 | 0.13% | 269,312 |
| Aug 11, 2025 | 23.51 | 23.57 | 23.51 | 23.56 | 23.43 | 0.13% | 111,909 |
| Aug 8, 2025 | 23.51 | 23.55 | 23.51 | 23.53 | 23.40 | -0.08% | 35,788 |
| Aug 7, 2025 | 23.59 | 23.60 | 23.52 | 23.55 | 23.42 | - | 200,257 |
| Aug 6, 2025 | 23.56 | 23.56 | 23.50 | 23.55 | 23.42 | 0.13% | 820,357 |
| Aug 5, 2025 | 23.55 | 23.55 | 23.48 | 23.52 | 23.39 | -0.04% | 99,696 |
| Aug 4, 2025 | 23.52 | 23.54 | 23.48 | 23.53 | 23.40 | 0.26% | 56,582 |
| Aug 1, 2025 | 23.45 | 23.47 | 23.39 | 23.47 | 23.34 | -0.59% | 69,019 |
| Jul 31, 2025 | 23.64 | 23.64 | 23.58 | 23.61 | 23.35 | 0.13% | 66,612 |
| Jul 30, 2025 | 23.65 | 23.67 | 23.58 | 23.58 | 23.32 | -0.25% | 21,632 |
| Jul 29, 2025 | 23.67 | 23.67 | 23.60 | 23.64 | 23.38 | 0.17% | 84,285 |
| Jul 28, 2025 | 23.61 | 23.64 | 23.60 | 23.60 | 23.34 | -0.17% | 31,980 |
| Jul 25, 2025 | 23.57 | 23.67 | 23.57 | 23.64 | 23.38 | 0.21% | 44,818 |
| Jul 24, 2025 | 23.64 | 23.64 | 23.58 | 23.59 | 23.33 | -0.13% | 74,408 |
| Jul 23, 2025 | 23.60 | 23.68 | 23.57 | 23.62 | 23.36 | 0.08% | 110,142 |
| Jul 22, 2025 | 23.56 | 23.60 | 23.56 | 23.60 | 23.34 | - | 38,893 |
| Jul 21, 2025 | 23.60 | 23.61 | 23.57 | 23.60 | 23.34 | 0.21% | 29,241 |
| Jul 18, 2025 | 23.56 | 23.56 | 23.50 | 23.55 | 23.29 | 0.04% | 18,971 |
| Jul 17, 2025 | 23.50 | 23.54 | 23.47 | 23.54 | 23.28 | 0.17% | 82,223 |
| Jul 16, 2025 | 23.49 | 23.50 | 23.41 | 23.50 | 23.24 | 0.30% | 81,335 |
| Jul 15, 2025 | 23.47 | 23.50 | 23.42 | 23.43 | 23.17 | -0.30% | 23,064 |
| Jul 14, 2025 | 23.42 | 23.51 | 23.42 | 23.50 | 23.24 | 0.04% | 24,302 |
| Jul 11, 2025 | 23.46 | 23.49 | 23.44 | 23.49 | 23.23 | -0.17% | 50,413 |
| Jul 10, 2025 | 23.58 | 23.58 | 23.49 | 23.53 | 23.27 | -0.04% | 36,294 |
| Jul 9, 2025 | 23.51 | 23.54 | 23.49 | 23.54 | 23.28 | 0.38% | 31,110 |
| Jul 8, 2025 | 23.56 | 23.56 | 23.44 | 23.45 | 23.19 | -0.30% | 116,535 |
| Jul 7, 2025 | 23.69 | 23.69 | 23.48 | 23.52 | 23.26 | -0.34% | 51,309 |
| Jul 3, 2025 | 23.69 | 23.69 | 23.49 | 23.60 | 23.34 | 0.17% | 22,438 |
| Jul 2, 2025 | 23.54 | 23.57 | 23.48 | 23.56 | 23.30 | 0.13% | 20,912 |
| Jul 1, 2025 | 23.47 | 23.54 | 23.46 | 23.53 | 23.27 | -0.68% | 48,197 |
| Jun 30, 2025 | 23.66 | 23.69 | 23.61 | 23.69 | 23.29 | 0.55% | 23,237 |
| Jun 27, 2025 | 23.64 | 23.64 | 23.56 | 23.56 | 23.16 | -0.38% | 30,039 |
| Jun 26, 2025 | 23.55 | 23.68 | 23.54 | 23.65 | 23.25 | 0.42% | 75,417 |