Skip to main content
logo
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.75
+0.01 (0.04%)
Jan 30, 2026, 4:00 PM EST - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.7623.7623.7223.7523.750.06%9,237
Jan 29, 202623.7123.7423.7023.7423.74-0.06%4,616
Jan 28, 202623.7323.7923.7223.7523.75-0.08%807,846
Jan 27, 202623.7223.8223.7223.7723.770.08%98,449
Jan 26, 202623.7623.8123.7423.7523.75-0.04%58,254
Jan 23, 202623.7623.7823.7223.7623.76-0.08%86,346
Jan 22, 202623.8023.8123.7523.7823.780.15%86,272
Jan 21, 202623.6823.7723.6823.7523.750.25%58,145
Jan 20, 202623.6723.7023.6623.6923.69-0.23%165,137
Jan 16, 202623.7523.7623.7023.7423.740.25%73,402
Jan 15, 202623.7223.7423.6823.6823.68-0.08%109,347
Jan 14, 202623.7223.7223.6623.7023.700.21%120,177
Jan 13, 202623.7223.7723.6523.6523.65-0.34%243,206
Jan 12, 202623.7323.7523.6823.7323.73-0.04%114,873
Jan 9, 202623.7723.7823.7023.7423.740.06%509,001
Jan 8, 202623.6723.7423.6723.7323.730.06%86,963
Jan 7, 202623.7523.7623.7023.7123.71-0.02%170,937
Jan 6, 202623.6523.7523.6523.7223.72-0.06%919,842
Jan 5, 202623.6923.7423.6023.7323.730.51%136,745
Jan 2, 202623.6323.6723.6123.6123.61-0.08%106,059
Dec 31, 202523.6323.7023.6323.6323.63-0.17%88,162
Dec 30, 202523.6523.6923.6123.6723.670.17%93,704
Dec 29, 202523.6323.6523.5823.6323.630.04%93,654
Dec 26, 202523.6523.6623.5923.6223.62-25,252
Dec 24, 202523.6323.6423.5723.6223.620.21%416,133
Dec 23, 202523.5223.6223.5223.5723.57-0.13%99,941
Dec 22, 202523.6223.6223.5323.6023.600.13%440,295
Dec 19, 202523.5423.5823.5423.5723.57-0.38%208,782
Dec 18, 202523.6123.7123.6123.6623.530.20%167,377
Dec 17, 202523.6123.6523.5823.6123.48-0.03%55,469
Dec 16, 202523.6023.6323.6023.6223.49-0.04%51,600
Dec 15, 202523.5923.6723.5923.6323.500.13%59,065
Dec 12, 202523.6023.6423.6023.6023.47-0.21%50,765
Dec 11, 202523.6823.6823.6323.6523.520.08%49,488
Dec 10, 202523.5323.6723.5323.6323.500.30%96,454
Dec 9, 202523.6123.6123.5623.5623.43-0.08%83,587
Dec 8, 202523.5923.6123.5623.5823.45-0.17%52,188
Dec 5, 202523.6023.6523.6023.6223.49-38,619
Dec 4, 202523.6723.6723.5923.6223.49-86,921
Dec 3, 202523.5523.6723.5523.6223.490.06%50,288
Dec 2, 202523.6023.6223.5523.6123.470.23%46,603
Dec 1, 202523.5123.5923.5123.5523.42-0.70%87,658
Nov 28, 202523.7223.7423.7223.7223.46-0.02%4,754
Nov 26, 202523.6823.7323.6723.7223.460.21%27,706
Nov 25, 202523.6223.6923.5623.6723.410.30%91,789
Nov 24, 202523.6023.6223.5623.6023.340.17%88,257
Nov 21, 202523.5023.5623.4823.5623.300.51%82,560
Nov 20, 202523.5623.5823.4423.4423.19-0.19%46,477
Nov 19, 202523.4523.5323.4523.4923.23-0.02%61,167
Nov 18, 202523.5023.5023.4323.4923.230.17%41,555