Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.47
+0.25 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.3823.4723.3023.4723.471.08%291,975
Dec 19, 202423.2723.3423.2223.2223.22-0.17%37,353
Dec 18, 202423.6323.6323.2423.2623.26-1.73%62,983
Dec 17, 202423.7323.7323.6423.6723.54-0.13%27,788
Dec 16, 202423.6923.7423.6823.7023.570.38%46,719
Dec 13, 202423.7223.7223.6123.6123.48-0.25%21,671
Dec 12, 202423.7323.7723.6723.6723.54-0.55%15,269
Dec 11, 202423.7823.8223.7523.8023.660.08%22,664
Dec 10, 202423.8823.8823.7623.7823.64-0.13%22,945
Dec 9, 202423.8223.8323.7623.8123.670.11%83,956
Dec 6, 202423.8324.1923.7823.7923.650.11%32,034
Dec 5, 202423.7623.7923.7423.7623.630.04%32,095
Dec 4, 202423.8223.8223.7423.7523.620.13%24,157
Dec 3, 202423.7023.7323.7023.7223.590.08%8,440
Dec 2, 202423.7023.7323.6823.7023.57-0.59%38,724
Nov 29, 202423.9323.9323.8323.8423.570.21%8,141
Nov 27, 202423.7623.8123.7323.7923.520.38%14,745
Nov 26, 202423.6923.7723.6923.7023.43-0.40%27,361
Nov 25, 202423.7523.8223.7523.8023.530.49%21,696
Nov 22, 202423.7023.7523.6823.6823.41-0.11%34,774
Nov 21, 202423.7023.7623.7023.7123.440.11%43,788
Nov 20, 202423.6923.7323.6623.6823.41-0.13%106,024
Nov 19, 202423.5823.7323.5823.7123.440.21%45,506
Nov 18, 202423.6723.6923.6023.6623.390.21%59,243
Nov 15, 202423.6123.6223.5623.6123.34-0.17%30,144
Nov 14, 202423.7523.7523.6123.6523.38-0.08%40,030
Nov 13, 202423.6823.7523.6623.6723.400.21%23,529
Nov 12, 202423.7523.7523.6223.6223.35-0.84%100,845
Nov 11, 202423.8523.8523.7723.8223.550.17%24,220
Nov 8, 202423.7823.8023.7723.7823.510.13%14,821
Nov 7, 202423.7023.7823.7023.7523.480.34%60,551
Nov 6, 202423.7023.7023.5823.6723.400.30%21,993
Nov 5, 202423.5923.6223.5223.6023.330.43%51,896
Nov 4, 202423.4323.5423.4323.5023.230.21%22,883
Nov 1, 202423.5823.5823.4523.4523.18-0.76%43,558
Oct 31, 202423.6723.6723.6223.6323.22-0.34%18,226
Oct 30, 202423.8623.8623.6823.7123.300.04%28,939
Oct 29, 202423.6523.7323.6423.7023.29-0.04%32,921
Oct 28, 202423.7023.7423.6823.7123.300.30%21,431
Oct 25, 202423.7023.7223.6323.6423.23-0.13%10,175
Oct 24, 202423.6623.7223.6323.6723.260.30%26,709
Oct 23, 202423.6423.6423.5823.6023.20-0.21%13,577
Oct 22, 202423.6923.7123.6523.6523.24-0.21%27,416
Oct 21, 202423.8423.8423.6823.7023.29-0.34%77,855
Oct 18, 202423.6923.8423.6923.7823.370.25%32,713
Oct 17, 202423.7923.7923.7023.7223.31-0.25%13,566
Oct 16, 202423.6823.8223.6823.7823.370.34%25,124
Oct 15, 202423.6723.7523.6723.7023.290.04%10,303
Oct 14, 202423.7023.7623.6723.6923.28-0.13%50,513
Oct 11, 202423.6623.7523.6623.7223.310.13%9,688
Oct 10, 202423.6523.6923.6223.6923.280.17%48,787
Oct 9, 202423.6523.7023.6523.6523.24-0.19%29,814
Oct 8, 202423.6323.7023.6323.7023.290.31%33,087
Oct 7, 202423.7623.7623.6123.6223.22-0.42%33,914
Oct 4, 202423.8023.8023.7023.7223.31-0.10%80,141
Oct 3, 202423.7923.7923.7223.7523.34-0.06%30,380
Oct 2, 202423.8023.8023.7223.7623.35-20,154
Oct 1, 202423.8123.8223.7523.7623.35-0.67%67,151
Sep 30, 202423.9723.9723.8423.9223.390.13%37,960
Sep 27, 202423.9423.9723.8823.8923.360.08%63,961
Sep 26, 202423.8923.9623.8723.8723.34-0.04%56,761
Sep 25, 202423.8823.9523.8723.8823.35-0.33%18,650
Sep 24, 202423.9824.0023.8923.9623.420.04%72,090
Sep 23, 202423.9224.0023.9123.9523.41-0.17%42,475
Sep 20, 202423.9823.9923.8923.9923.450.29%121,393
Sep 19, 202423.9324.0023.8923.9223.380.50%101,578
Sep 18, 202423.8823.9723.7823.8023.270.08%76,530
Sep 17, 202423.8423.8523.7823.7823.250.04%61,319
Sep 16, 202423.7623.8223.7323.7723.240.21%55,033
Sep 13, 202423.7623.7823.6923.7223.190.16%20,031
Sep 12, 202423.6523.7023.6223.6823.150.09%11,314
Sep 11, 202423.5923.6623.5623.6623.130.17%34,937
Sep 10, 202423.8923.8923.5823.6223.09-0.21%16,908
Sep 9, 202423.6423.7023.6023.6723.140.25%42,815
Sep 6, 202423.7023.7123.5723.6123.08-0.30%38,395
Sep 5, 202423.6723.6923.6323.6823.150.38%24,744
Sep 4, 202423.5123.6423.5123.5923.060.21%36,211
Sep 3, 202423.6523.6523.5423.5423.01-0.88%54,497
Aug 30, 202423.7223.7523.7023.7523.090.21%19,091
Aug 29, 202423.6823.7323.6623.7023.040.27%16,127
Aug 28, 202423.7023.7123.6023.6422.98-0.44%32,057
Aug 27, 202423.7323.7723.6823.7423.080.09%50,361
Aug 26, 202423.7823.7823.6823.7223.06-0.09%15,606
Aug 23, 202423.7423.7823.6823.7423.080.64%24,403
Aug 22, 202423.6423.6523.5823.5922.94-0.17%18,991
Aug 21, 202423.6423.6823.6223.6322.970.25%6,511
Aug 20, 202423.6123.6323.5423.5722.92-0.04%37,219
Aug 19, 202424.4324.4523.5423.5822.930.08%91,748
Aug 16, 202423.5023.5723.4723.5622.910.38%34,731
Aug 15, 202423.5023.5123.4423.4722.820.17%37,829
Aug 14, 202423.3923.4923.3423.4322.780.17%36,526
Aug 13, 202423.3623.4323.3223.3922.740.47%39,310
Aug 12, 202423.3423.3423.2623.2822.630.06%30,510
Aug 9, 202423.3623.3623.2523.2722.62-0.10%8,225
Aug 8, 202423.2623.3523.2623.2922.640.43%35,638
Aug 7, 202423.2623.3123.1823.1922.55-0.13%26,061
Aug 6, 202423.1723.2823.1323.2222.580.56%20,886
Aug 5, 202423.0623.1623.0623.0922.45-0.73%26,395
Aug 2, 202423.2723.3123.2223.2622.61-0.26%13,776
Aug 1, 202423.4123.4123.3223.3222.67-0.85%17,413