Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.68
-0.03 (-0.13%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.6923.7323.6623.6823.68-0.13%106,024
Nov 19, 202423.5823.7323.5823.7123.710.21%45,506
Nov 18, 202423.6723.6923.6023.6623.660.21%59,243
Nov 15, 202423.6123.6223.5623.6123.61-0.17%30,144
Nov 14, 202423.7523.7523.6123.6523.65-0.08%40,030
Nov 13, 202423.6823.7523.6623.6723.670.21%23,529
Nov 12, 202423.7523.7523.6223.6223.62-0.84%100,845
Nov 11, 202423.8523.8523.7723.8223.820.17%24,220
Nov 8, 202423.7823.8023.7723.7823.780.13%14,821
Nov 7, 202423.7023.7823.7023.7523.750.34%60,551
Nov 6, 202423.7023.7023.5823.6723.670.30%21,993
Nov 5, 202423.5923.6223.5223.6023.600.43%51,896
Nov 4, 202423.4323.5423.4323.5023.500.21%22,883
Nov 1, 202423.5823.5823.4523.4523.45-0.76%43,558
Oct 31, 202423.6723.6723.6223.6323.49-0.34%18,226
Oct 30, 202423.8623.8623.6823.7123.570.04%28,939
Oct 29, 202423.6523.7323.6423.7023.56-0.04%32,921
Oct 28, 202423.7023.7423.6823.7123.570.30%21,431
Oct 25, 202423.7023.7223.6323.6423.50-0.13%10,175
Oct 24, 202423.6623.7223.6323.6723.530.30%26,709
Oct 23, 202423.6423.6423.5823.6023.46-0.21%13,577
Oct 22, 202423.6923.7123.6523.6523.51-0.21%27,416
Oct 21, 202423.8423.8423.6823.7023.56-0.34%77,855
Oct 18, 202423.6923.8423.6923.7823.640.25%32,713
Oct 17, 202423.7923.7923.7023.7223.58-0.25%13,566
Oct 16, 202423.6823.8223.6823.7823.640.34%25,124
Oct 15, 202423.6723.7523.6723.7023.560.04%10,303
Oct 14, 202423.7023.7623.6723.6923.55-0.13%50,513
Oct 11, 202423.6623.7523.6623.7223.580.13%9,688
Oct 10, 202423.6523.6923.6223.6923.550.17%48,787
Oct 9, 202423.6523.7023.6523.6523.51-0.19%29,814
Oct 8, 202423.6323.7023.6323.7023.560.31%33,087
Oct 7, 202423.7623.7623.6123.6223.48-0.42%33,914
Oct 4, 202423.8023.8023.7023.7223.58-0.10%80,141
Oct 3, 202423.7923.7923.7223.7523.61-0.06%30,380
Oct 2, 202423.8023.8023.7223.7623.62-20,154
Oct 1, 202423.8123.8223.7523.7623.62-0.67%67,151
Sep 30, 202423.9723.9723.8423.9223.650.13%37,960
Sep 27, 202423.9423.9723.8823.8923.620.08%63,961
Sep 26, 202423.8923.9623.8723.8723.60-0.04%56,761
Sep 25, 202423.8823.9523.8723.8823.61-0.33%18,650
Sep 24, 202423.9824.0023.8923.9623.690.04%72,090
Sep 23, 202423.9224.0023.9123.9523.68-0.17%42,475
Sep 20, 202423.9823.9923.8923.9923.720.29%121,393
Sep 19, 202423.9324.0023.8923.9223.650.50%101,578
Sep 18, 202423.8823.9723.7823.8023.530.08%76,530
Sep 17, 202423.8423.8523.7823.7823.510.04%61,319
Sep 16, 202423.7623.8223.7323.7723.500.21%55,033
Sep 13, 202423.7623.7823.6923.7223.460.16%20,031
Sep 12, 202423.6523.7023.6223.6823.420.09%11,314
Sep 11, 202423.5923.6623.5623.6623.400.17%34,937
Sep 10, 202423.8923.8923.5823.6223.36-0.21%16,908
Sep 9, 202423.6423.7023.6023.6723.410.25%42,815
Sep 6, 202423.7023.7123.5723.6123.35-0.30%38,395
Sep 5, 202423.6723.6923.6323.6823.420.38%24,744
Sep 4, 202423.5123.6423.5123.5923.330.21%36,211
Sep 3, 202423.6523.6523.5423.5423.28-0.88%54,497
Aug 30, 202423.7223.7523.7023.7523.360.21%19,091
Aug 29, 202423.6823.7323.6623.7023.310.27%16,127
Aug 28, 202423.7023.7123.6023.6423.24-0.44%32,057
Aug 27, 202423.7323.7723.6823.7423.350.09%50,361
Aug 26, 202423.7823.7823.6823.7223.32-0.09%15,606
Aug 23, 202423.7423.7823.6823.7423.350.64%24,403
Aug 22, 202423.6423.6523.5823.5923.20-0.17%18,991
Aug 21, 202423.6423.6823.6223.6323.240.25%6,511
Aug 20, 202423.6123.6323.5423.5723.18-0.04%37,219
Aug 19, 202424.4324.4523.5423.5823.190.08%91,748
Aug 16, 202423.5023.5723.4723.5623.170.38%34,731
Aug 15, 202423.5023.5123.4423.4723.080.17%37,829
Aug 14, 202423.3923.4923.3423.4323.040.17%36,526
Aug 13, 202423.3623.4323.3223.3923.000.47%39,310
Aug 12, 202423.3423.3423.2623.2822.890.06%30,510
Aug 9, 202423.3623.3623.2523.2722.88-0.10%8,225
Aug 8, 202423.2623.3523.2623.2922.900.43%35,638
Aug 7, 202423.2623.3123.1823.1922.80-0.13%26,061
Aug 6, 202423.1723.2823.1323.2222.830.56%20,886
Aug 5, 202423.0623.1623.0623.0922.71-0.73%26,395
Aug 2, 202423.2723.3123.2223.2622.87-0.26%13,776
Aug 1, 202423.4123.4123.3223.3222.93-0.85%17,413
Jul 31, 202423.5023.5423.4723.5223.010.38%7,549
Jul 30, 202423.4323.4423.3823.4322.920.13%7,204
Jul 29, 202423.5223.5223.4023.4022.89-0.13%25,112
Jul 26, 202423.4423.4423.4023.4322.920.14%103,563
Jul 25, 202423.4523.4723.3823.4022.890.12%17,681
Jul 24, 202423.4423.4423.3723.3722.86-0.38%15,074
Jul 23, 202423.4423.4723.4123.4622.950.10%19,873
Jul 22, 202423.4423.4423.3823.4422.920.40%16,452
Jul 19, 202423.4523.4523.3423.3422.83-12,001
Jul 18, 202423.4623.4623.3423.3422.83-0.28%6,624
Jul 17, 202423.4123.4223.4023.4122.89-0.17%6,256
Jul 16, 202423.5523.5523.3723.4522.930.41%16,015
Jul 15, 202423.3923.3923.3223.3522.840.13%14,941
Jul 12, 202423.2923.3423.2823.3222.810.22%17,393
Jul 11, 202423.2923.2923.2423.2722.760.38%10,139
Jul 10, 202423.1823.1923.1523.1822.670.17%27,349
Jul 9, 202423.2023.2023.1323.1422.63-0.02%8,171
Jul 8, 202423.2023.2023.1423.1522.64-0.02%29,101
Jul 5, 202423.1823.2023.1523.1522.640.09%20,662
Jul 3, 202423.0823.1323.0823.1322.620.35%8,450
Jul 2, 202423.0623.0623.0223.0522.550.34%11,743