Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.25
-0.03 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
23.37
+0.12 (0.53%)
Pre-market: Mar 31, 2025, 7:02 AM EDT

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.2723.2723.2023.2523.25-0.13%67,294
Mar 27, 202523.3323.3623.2823.2823.28-0.30%28,103
Mar 26, 202523.4423.4723.3123.3523.35-0.47%322,216
Mar 25, 202523.4923.5023.4523.4623.46-0.03%176,360
Mar 24, 202523.4823.4923.4523.4723.470.42%77,260
Mar 21, 202523.3223.4123.3223.3723.37-0.13%56,016
Mar 20, 202523.4423.4523.3923.4023.40-53,266
Mar 19, 202523.2723.4623.2723.4023.400.56%40,520
Mar 18, 202523.2823.3223.2723.2723.27-0.34%30,031
Mar 17, 202523.3523.3623.2723.3523.350.34%31,565
Mar 14, 202523.1823.3123.1823.2723.270.52%38,934
Mar 13, 202523.3123.3123.1523.1523.15-0.73%47,563
Mar 12, 202523.3523.3723.3023.3223.320.21%76,561
Mar 11, 202523.4423.4423.2723.2723.27-0.64%189,085
Mar 10, 202523.5023.5023.4023.4223.42-0.34%124,073
Mar 7, 202523.4223.5423.4223.5023.500.13%125,093
Mar 6, 202523.5423.5423.4623.4723.47-0.51%107,026
Mar 5, 202523.4923.6123.4923.5923.590.21%103,463
Mar 4, 202523.6123.6123.4423.5423.54-0.21%85,207
Mar 3, 202523.6723.6723.5623.5923.59-0.76%49,236
Feb 28, 202523.7423.7723.7123.7723.630.25%30,206
Feb 27, 202523.7823.7823.6923.7123.57-0.21%36,314
Feb 26, 202523.7423.7723.7323.7623.620.08%27,447
Feb 25, 202523.7523.7523.7023.7423.600.21%66,320
Feb 24, 202523.7223.7223.6523.6923.550.13%34,792
Feb 21, 202523.7023.7423.6623.6623.52-0.08%53,906
Feb 20, 202523.7623.7623.6723.6823.54-0.17%55,365
Feb 19, 202523.6823.7223.6523.7223.580.17%65,465
Feb 18, 202523.7223.7223.6423.6823.540.04%102,824
Feb 14, 202523.6523.6823.6323.6723.530.25%21,203
Feb 13, 202523.5323.6323.5323.6123.470.34%29,016
Feb 12, 202523.5023.5323.4723.5323.390.09%17,919
Feb 11, 202523.6423.6423.5123.5123.37-0.36%53,455
Feb 10, 202523.6223.6223.5923.6023.460.15%14,118
Feb 7, 202523.6023.6623.5623.5623.42-0.38%13,166
Feb 6, 202523.7723.7723.6423.6523.51-0.17%34,727
Feb 5, 202523.6723.7123.6223.6923.550.30%42,654
Feb 4, 202523.5923.6323.5423.6223.480.30%43,819
Feb 3, 202523.5523.5923.4923.5523.41-0.72%210,124
Jan 31, 202523.7523.8023.7023.7223.45-0.25%39,492
Jan 30, 202523.8523.8523.7523.7823.510.08%85,692
Jan 29, 202523.7723.8023.7223.7623.490.13%64,297
Jan 28, 202523.8223.8223.7223.7323.46-0.13%68,098
Jan 27, 202523.7323.7923.7323.7623.490.08%30,121
Jan 24, 202523.7923.8023.7423.7423.470.09%81,690
Jan 23, 202523.6523.7423.6523.7223.450.08%58,560
Jan 22, 202523.7623.7623.6723.7023.43-0.05%79,236
Jan 21, 202523.7723.7723.7123.7123.440.22%42,724
Jan 17, 202523.6423.6723.6323.6623.390.11%80,322
Jan 16, 202523.5423.6623.5423.6423.370.06%21,376