iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
22.94
-0.15 (-0.65%)
May 1, 2025, 4:00 PM EDT - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202523.0223.0222.8922.9222.92-0.75%87,952
Apr 30, 202523.0523.0923.0223.0922.95-0.50%27,062
Apr 29, 202523.1523.2123.0923.2123.060.59%21,153
Apr 28, 202523.0623.1323.0423.0722.93-0.35%29,739
Apr 25, 202523.1723.1723.0223.1523.010.29%23,113
Apr 24, 202522.9723.0822.9523.0822.940.94%26,161
Apr 23, 202522.9523.0422.8722.8722.730.59%65,984
Apr 22, 202522.7422.7922.6922.7322.590.63%18,292
Apr 21, 202522.7522.7522.5922.5922.45-0.92%39,073
Apr 17, 202522.7722.8322.7622.8022.660.55%22,616
Apr 16, 202522.7022.7522.6022.6822.54-0.11%34,923
Apr 15, 202522.7222.8822.6422.7022.560.22%11,788
Apr 14, 202522.7522.7522.5622.6522.510.40%35,648
Apr 11, 202522.4222.5822.2922.5622.420.67%19,184
Apr 10, 202522.6722.6722.2422.4122.27-1.32%56,476
Apr 9, 202521.7523.1021.7522.7122.572.30%123,414
Apr 8, 202522.4422.5822.0322.2022.060.23%75,400
Apr 7, 202522.2622.6322.0522.1522.01-0.89%223,115
Apr 4, 202522.6922.6922.3522.3522.21-2.10%113,928
Apr 3, 202522.9223.0122.8322.8322.69-1.55%23,616
Apr 2, 202523.1523.1923.1423.1923.050.13%28,142
Apr 1, 202523.1123.1623.0623.1623.02-0.26%34,273
Mar 31, 202523.1823.2523.1523.2222.95-0.13%54,694
Mar 28, 202523.2723.2723.2023.2522.98-0.13%67,294
Mar 27, 202523.3323.3623.2823.2823.01-0.30%28,103
Mar 26, 202523.4423.4723.3123.3523.08-0.47%322,216
Mar 25, 202523.4923.5023.4523.4623.18-0.03%176,360
Mar 24, 202523.4823.4923.4523.4723.190.42%77,260
Mar 21, 202523.3223.4123.3223.3723.10-0.13%56,016
Mar 20, 202523.4423.4523.3923.4023.12-53,266
Mar 19, 202523.2723.4623.2723.4023.120.56%40,520
Mar 18, 202523.2823.3223.2723.2723.00-0.34%30,031
Mar 17, 202523.3523.3623.2723.3523.080.34%31,565
Mar 14, 202523.1823.3123.1823.2723.000.52%38,934
Mar 13, 202523.3123.3123.1523.1522.88-0.73%47,563
Mar 12, 202523.3523.3723.3023.3223.050.21%76,561
Mar 11, 202523.4423.4423.2723.2723.00-0.64%189,085
Mar 10, 202523.5023.5023.4023.4223.14-0.34%124,073
Mar 7, 202523.4223.5423.4223.5023.220.13%125,093
Mar 6, 202523.5423.5423.4623.4723.19-0.51%107,026
Mar 5, 202523.4923.6123.4923.5923.310.21%103,463
Mar 4, 202523.6123.6123.4423.5423.26-0.21%85,207
Mar 3, 202523.6723.6723.5623.5923.31-0.76%49,236
Feb 28, 202523.7423.7723.7123.7723.350.25%30,206
Feb 27, 202523.7823.7823.6923.7123.29-0.21%36,314
Feb 26, 202523.7423.7723.7323.7623.340.08%27,447
Feb 25, 202523.7523.7523.7023.7423.320.21%66,320
Feb 24, 202523.7223.7223.6523.6923.270.13%34,792
Feb 21, 202523.7023.7423.6623.6623.24-0.08%53,906
Feb 20, 202523.7623.7623.6723.6823.26-0.17%55,365