Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.66
-0.02 (-0.08%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7023.7423.6623.6623.66-0.08%53,906
Feb 20, 202523.7623.7623.6723.6823.68-0.17%55,365
Feb 19, 202523.6823.7223.6523.7223.720.17%65,465
Feb 18, 202523.7223.7223.6423.6823.680.04%102,824
Feb 14, 202523.6523.6823.6323.6723.670.25%21,203
Feb 13, 202523.5323.6323.5323.6123.610.34%29,016
Feb 12, 202523.5023.5323.4723.5323.530.09%17,919
Feb 11, 202523.6423.6423.5123.5123.51-0.36%53,455
Feb 10, 202523.6223.6223.5923.6023.600.15%14,118
Feb 7, 202523.6023.6623.5623.5623.56-0.38%13,166
Feb 6, 202523.7723.7723.6423.6523.65-0.17%34,727
Feb 5, 202523.6723.7123.6223.6923.690.30%42,654
Feb 4, 202523.5923.6323.5423.6223.620.30%43,819
Feb 3, 202523.5523.5923.4923.5523.55-0.72%210,124
Jan 31, 202523.7523.8023.7023.7223.59-0.25%39,492
Jan 30, 202523.8523.8523.7523.7823.650.08%85,692
Jan 29, 202523.7723.8023.7223.7623.630.13%64,297
Jan 28, 202523.8223.8223.7223.7323.60-0.13%68,098
Jan 27, 202523.7323.7923.7323.7623.630.08%30,121
Jan 24, 202523.7923.8023.7423.7423.610.09%81,690
Jan 23, 202523.6523.7423.6523.7223.590.08%58,560
Jan 22, 202523.7623.7623.6723.7023.57-0.05%79,236
Jan 21, 202523.7723.7723.7123.7123.580.22%42,724
Jan 17, 202523.6423.6723.6323.6623.530.11%80,322
Jan 16, 202523.5423.6623.5423.6423.500.06%21,376
Jan 15, 202523.5523.6223.5223.6223.490.85%54,989
Jan 14, 202523.4523.4523.3723.4223.290.13%209,144
Jan 13, 202523.5924.0123.3223.3923.26-0.04%117,863
Jan 10, 202523.3823.5023.3723.4023.27-0.47%30,454
Jan 8, 202523.5923.5923.4523.5123.38-0.04%43,556
Jan 7, 202523.8223.8223.4723.5223.39-0.13%54,766
Jan 6, 202523.6224.5423.4223.5523.42-0.04%224,732
Jan 3, 202523.4723.5823.4723.5623.430.26%53,638
Jan 2, 202523.5323.5323.4223.5023.370.21%24,036
Dec 31, 202423.4923.5123.4123.4523.32-38,457
Dec 30, 202423.5023.5023.3723.4523.320.09%270,580
Dec 27, 202423.4023.4923.3923.4323.30-0.21%119,986
Dec 26, 202423.4523.4923.3323.4823.350.17%63,580
Dec 24, 202423.4423.4423.3423.4423.310.21%78,298
Dec 23, 202423.4723.4723.3323.3923.26-0.34%116,977
Dec 20, 202423.3823.4723.3023.4723.341.08%291,975
Dec 19, 202423.2723.3423.2223.2223.09-0.17%37,353
Dec 18, 202423.6323.6323.2423.2623.13-1.73%62,983
Dec 17, 202423.7323.7323.6423.6723.40-0.13%27,788
Dec 16, 202423.6923.7423.6823.7023.430.38%46,719
Dec 13, 202423.7223.7223.6123.6123.35-0.25%21,671
Dec 12, 202423.7323.7723.6723.6723.40-0.55%15,269
Dec 11, 202423.7823.8223.7523.8023.530.08%22,664
Dec 10, 202423.8823.8823.7623.7823.51-0.13%22,945
Dec 9, 202423.8223.8323.7623.8123.540.11%83,956
Dec 6, 202423.8324.1923.7823.7923.520.11%32,034
Dec 5, 202423.7623.7923.7423.7623.490.04%32,095
Dec 4, 202423.8223.8223.7423.7523.480.13%24,157
Dec 3, 202423.7023.7323.7023.7223.450.08%8,440
Dec 2, 202423.7023.7323.6823.7023.43-0.59%38,724
Nov 29, 202423.9323.9323.8323.8423.440.21%8,141
Nov 27, 202423.7623.8123.7323.7923.390.38%14,745
Nov 26, 202423.6923.7723.6923.7023.30-0.40%27,361
Nov 25, 202423.7523.8223.7523.8023.390.49%21,696
Nov 22, 202423.7023.7523.6823.6823.28-0.11%34,774
Nov 21, 202423.7023.7623.7023.7123.310.11%43,788
Nov 20, 202423.6923.7323.6623.6823.28-0.13%106,024
Nov 19, 202423.5823.7323.5823.7123.310.21%45,506
Nov 18, 202423.6723.6923.6023.6623.260.21%59,243
Nov 15, 202423.6123.6223.5623.6123.21-0.17%30,144
Nov 14, 202423.7523.7523.6123.6523.25-0.08%40,030
Nov 13, 202423.6823.7523.6623.6723.270.21%23,529
Nov 12, 202423.7523.7523.6223.6223.22-0.84%100,845
Nov 11, 202423.8523.8523.7723.8223.420.17%24,220
Nov 8, 202423.7823.8023.7723.7823.380.13%14,821
Nov 7, 202423.7023.7823.7023.7523.350.34%60,551
Nov 6, 202423.7023.7023.5823.6723.270.30%21,993
Nov 5, 202423.5923.6223.5223.6023.200.43%51,896
Nov 4, 202423.4323.5423.4323.5023.100.21%22,883
Nov 1, 202423.5823.5823.4523.4523.06-0.76%43,558
Oct 31, 202423.6723.6723.6223.6323.10-0.34%18,226
Oct 30, 202423.8623.8623.6823.7123.170.04%28,939
Oct 29, 202423.6523.7323.6423.7023.16-0.04%32,921
Oct 28, 202423.7023.7423.6823.7123.170.30%21,431
Oct 25, 202423.7023.7223.6323.6423.11-0.13%10,175
Oct 24, 202423.6623.7223.6323.6723.130.30%26,709
Oct 23, 202423.6423.6423.5823.6023.07-0.21%13,577
Oct 22, 202423.6923.7123.6523.6523.12-0.21%27,416
Oct 21, 202423.8423.8423.6823.7023.16-0.34%77,855
Oct 18, 202423.6923.8423.6923.7823.240.25%32,713
Oct 17, 202423.7923.7923.7023.7223.18-0.25%13,566
Oct 16, 202423.6823.8223.6823.7823.240.34%25,124
Oct 15, 202423.6723.7523.6723.7023.160.04%10,303
Oct 14, 202423.7023.7623.6723.6923.15-0.13%50,513
Oct 11, 202423.6623.7523.6623.7223.180.13%9,688
Oct 10, 202423.6523.6923.6223.6923.150.17%48,787
Oct 9, 202423.6523.7023.6523.6523.12-0.19%29,814
Oct 8, 202423.6323.7023.6323.7023.160.31%33,087
Oct 7, 202423.7623.7623.6123.6223.09-0.42%33,914
Oct 4, 202423.8023.8023.7023.7223.18-0.10%80,141
Oct 3, 202423.7923.7923.7223.7523.21-0.06%30,380
Oct 2, 202423.8023.8023.7223.7623.22-20,154
Oct 1, 202423.8123.8223.7523.7623.22-0.67%67,151
Sep 30, 202423.9723.9723.8423.9223.260.13%37,960
Sep 27, 202423.9423.9723.8823.8923.230.08%63,961