iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.26
+0.02 (0.11%)
Apr 6, 2026, 9:41 AM EDT - Market open
IBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.16 | 23.28 | 23.14 | 23.23 | 23.23 | 0.22% | 94,144 |
| Apr 1, 2026 | 23.17 | 23.24 | 23.17 | 23.18 | 23.18 | -0.44% | 90,131 |
| Mar 31, 2026 | 23.21 | 23.30 | 23.19 | 23.28 | 23.15 | 0.92% | 91,156 |
| Mar 30, 2026 | 23.11 | 23.24 | 23.04 | 23.07 | 22.94 | 0.20% | 167,759 |
| Mar 27, 2026 | 23.13 | 23.17 | 23.01 | 23.03 | 22.89 | -0.20% | 122,777 |
| Mar 26, 2026 | 23.19 | 23.21 | 23.04 | 23.07 | 22.94 | -0.60% | 40,033 |
| Mar 25, 2026 | 23.26 | 23.28 | 23.21 | 23.21 | 23.08 | 0.09% | 66,405 |
| Mar 24, 2026 | 23.23 | 23.26 | 23.16 | 23.19 | 23.06 | -0.39% | 127,919 |
| Mar 23, 2026 | 23.25 | 23.32 | 23.20 | 23.28 | 23.15 | 0.61% | 51,978 |
| Mar 20, 2026 | 23.27 | 23.27 | 23.10 | 23.14 | 23.01 | -0.69% | 91,404 |
| Mar 19, 2026 | 23.12 | 23.31 | 23.12 | 23.30 | 23.17 | 0.39% | 31,653 |
| Mar 18, 2026 | 23.30 | 23.30 | 23.21 | 23.21 | 23.08 | -0.39% | 43,409 |
| Mar 17, 2026 | 23.21 | 23.32 | 23.21 | 23.30 | 23.17 | 0.26% | 25,375 |
| Mar 16, 2026 | 23.17 | 23.26 | 23.17 | 23.24 | 23.11 | 0.35% | 35,604 |
| Mar 13, 2026 | 23.23 | 23.27 | 23.13 | 23.16 | 23.03 | -0.09% | 83,130 |
| Mar 12, 2026 | 23.33 | 23.33 | 23.17 | 23.18 | 23.05 | -0.60% | 159,689 |
| Mar 11, 2026 | 23.36 | 23.36 | 23.30 | 23.32 | 23.19 | -0.09% | 35,969 |
| Mar 10, 2026 | 23.33 | 23.44 | 23.33 | 23.34 | 23.21 | -0.04% | 62,598 |
| Mar 9, 2026 | 23.25 | 23.39 | 23.22 | 23.35 | 23.22 | 0.43% | 68,721 |
| Mar 6, 2026 | 23.31 | 23.36 | 23.25 | 23.25 | 23.12 | -0.51% | 103,902 |
| Mar 5, 2026 | 23.44 | 23.44 | 23.36 | 23.37 | 23.24 | -0.34% | 67,006 |
| Mar 4, 2026 | 23.42 | 23.47 | 23.40 | 23.45 | 23.32 | 0.42% | 48,918 |
| Mar 3, 2026 | 23.33 | 23.41 | 23.28 | 23.35 | 23.22 | -0.03% | 67,058 |
| Mar 2, 2026 | 23.31 | 23.44 | 23.31 | 23.36 | 23.23 | -0.89% | 99,008 |
| Feb 27, 2026 | 23.59 | 23.59 | 23.52 | 23.57 | 23.31 | - | 86,714 |
| Feb 26, 2026 | 23.63 | 23.63 | 23.54 | 23.57 | 23.31 | 0.13% | 123,153 |
| Feb 25, 2026 | 23.50 | 23.60 | 23.50 | 23.54 | 23.28 | 0.09% | 55,817 |
| Feb 24, 2026 | 23.57 | 23.59 | 23.52 | 23.52 | 23.26 | -0.30% | 38,763 |
| Feb 23, 2026 | 23.66 | 23.66 | 23.55 | 23.59 | 23.33 | -0.04% | 91,715 |
| Feb 20, 2026 | 23.58 | 23.66 | 23.58 | 23.60 | 23.34 | -0.08% | 58,034 |
| Feb 19, 2026 | 23.62 | 23.63 | 23.58 | 23.62 | 23.36 | -0.04% | 51,275 |
| Feb 18, 2026 | 23.58 | 23.65 | 23.58 | 23.63 | 23.37 | 0.13% | 61,037 |
| Feb 17, 2026 | 23.61 | 23.61 | 23.55 | 23.60 | 23.34 | - | 55,431 |
| Feb 13, 2026 | 23.68 | 23.68 | 23.58 | 23.60 | 23.34 | 0.04% | 64,915 |
| Feb 12, 2026 | 23.65 | 23.65 | 23.57 | 23.59 | 23.33 | -0.04% | 123,886 |
| Feb 11, 2026 | 23.63 | 23.64 | 23.59 | 23.60 | 23.34 | -0.06% | 156,907 |
| Feb 10, 2026 | 23.66 | 23.68 | 23.61 | 23.61 | 23.35 | -0.03% | 89,484 |
| Feb 9, 2026 | 23.60 | 23.68 | 23.58 | 23.62 | 23.36 | 0.13% | 115,140 |
| Feb 6, 2026 | 23.57 | 23.64 | 23.57 | 23.59 | 23.33 | 0.13% | 57,099 |
| Feb 5, 2026 | 23.61 | 23.61 | 23.53 | 23.56 | 23.30 | -0.13% | 301,821 |
| Feb 4, 2026 | 23.57 | 23.63 | 23.55 | 23.59 | 23.33 | -0.13% | 107,586 |
| Feb 3, 2026 | 23.62 | 23.66 | 23.56 | 23.62 | 23.36 | -0.13% | 87,555 |
| Feb 2, 2026 | 23.61 | 23.66 | 23.60 | 23.65 | 23.39 | -0.42% | 72,943 |
| Jan 30, 2026 | 23.76 | 23.76 | 23.71 | 23.75 | 23.35 | 0.06% | 97,473 |
| Jan 29, 2026 | 23.71 | 23.75 | 23.70 | 23.74 | 23.34 | -0.06% | 46,404 |
| Jan 28, 2026 | 23.73 | 23.79 | 23.72 | 23.75 | 23.35 | -0.08% | 807,846 |
| Jan 27, 2026 | 23.72 | 23.82 | 23.72 | 23.77 | 23.37 | 0.08% | 98,449 |
| Jan 26, 2026 | 23.76 | 23.81 | 23.74 | 23.75 | 23.35 | -0.04% | 58,254 |
| Jan 23, 2026 | 23.76 | 23.78 | 23.72 | 23.76 | 23.36 | -0.08% | 86,346 |
| Jan 22, 2026 | 23.80 | 23.81 | 23.75 | 23.78 | 23.38 | 0.15% | 86,272 |