Skip to main content
logo
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.60
-0.02 (-0.08%)
At close: Feb 20, 2026, 4:00 PM EST
23.60
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202623.5823.6423.5823.6023.60-0.08%9,710
Feb 19, 202623.6223.6323.5823.6223.62-0.04%51,275
Feb 18, 202623.5823.6523.5823.6323.630.13%61,037
Feb 17, 202623.6123.6123.5523.6023.60-55,431
Feb 13, 202623.6823.6823.5823.6023.600.04%64,915
Feb 12, 202623.6523.6523.5723.5923.59-0.04%123,886
Feb 11, 202623.6323.6423.5923.6023.60-0.06%156,907
Feb 10, 202623.6623.6823.6123.6123.61-0.03%89,484
Feb 9, 202623.6023.6823.5823.6223.620.13%115,140
Feb 6, 202623.5723.6423.5723.5923.590.13%57,099
Feb 5, 202623.6123.6123.5323.5623.56-0.13%301,821
Feb 4, 202623.5723.6323.5523.5923.59-0.13%107,586
Feb 3, 202623.6223.6623.5623.6223.62-0.13%87,555
Feb 2, 202623.6123.6623.6023.6523.65-0.42%72,943
Jan 30, 202623.7623.7623.7123.7523.620.06%97,473
Jan 29, 202623.7123.7523.7023.7423.60-0.06%46,404
Jan 28, 202623.7323.7923.7223.7523.62-0.08%807,846
Jan 27, 202623.7223.8223.7223.7723.640.08%98,449
Jan 26, 202623.7623.8123.7423.7523.62-0.04%58,254
Jan 23, 202623.7623.7823.7223.7623.63-0.08%86,346
Jan 22, 202623.8023.8123.7523.7823.650.15%86,272
Jan 21, 202623.6823.7723.6823.7523.610.25%58,145
Jan 20, 202623.6723.7023.6623.6923.55-0.23%165,137
Jan 16, 202623.7523.7623.7023.7423.610.25%73,402
Jan 15, 202623.7223.7423.6823.6823.55-0.08%109,347
Jan 14, 202623.7223.7223.6623.7023.570.21%120,177
Jan 13, 202623.7223.7723.6523.6523.52-0.34%243,206
Jan 12, 202623.7323.7523.6823.7323.60-0.04%114,873
Jan 9, 202623.7723.7823.7023.7423.610.06%509,001
Jan 8, 202623.6723.7423.6723.7323.590.06%86,963
Jan 7, 202623.7523.7623.7023.7123.58-0.02%170,937
Jan 6, 202623.6523.7523.6523.7223.58-0.06%919,842
Jan 5, 202623.6923.7423.6023.7323.600.51%136,745
Jan 2, 202623.6323.6723.6123.6123.48-0.08%106,059
Dec 31, 202523.6323.7023.6323.6323.50-0.17%88,162
Dec 30, 202523.6523.6923.6123.6723.540.17%93,704
Dec 29, 202523.6323.6523.5823.6323.500.04%93,654
Dec 26, 202523.6523.6623.5923.6223.49-25,252
Dec 24, 202523.6323.6423.5723.6223.490.21%416,133
Dec 23, 202523.5223.6223.5223.5723.44-0.13%99,941
Dec 22, 202523.6223.6223.5323.6023.470.13%440,295
Dec 19, 202523.5423.5823.5423.5723.44-0.38%208,782
Dec 18, 202523.6123.7123.6123.6623.400.20%167,377
Dec 17, 202523.6123.6523.5823.6123.35-0.03%55,469
Dec 16, 202523.6023.6323.6023.6223.36-0.04%51,600
Dec 15, 202523.5923.6723.5923.6323.370.13%59,065
Dec 12, 202523.6023.6423.6023.6023.34-0.21%50,765
Dec 11, 202523.6823.6823.6323.6523.390.08%49,488
Dec 10, 202523.5323.6723.5323.6323.370.30%96,454
Dec 9, 202523.6123.6123.5623.5623.30-0.08%83,587