iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.16
-0.02 (-0.09%)
Mar 13, 2026, 4:00 PM EDT - Market closed
IBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.23 | 23.25 | 23.14 | 23.16 | 23.16 | -0.09% | 18,090 |
| Mar 12, 2026 | 23.33 | 23.33 | 23.17 | 23.18 | 23.18 | -0.60% | 26,130 |
| Mar 11, 2026 | 23.36 | 23.36 | 23.31 | 23.32 | 23.32 | -0.09% | 5,575 |
| Mar 10, 2026 | 23.33 | 23.44 | 23.33 | 23.34 | 23.34 | -0.04% | 62,598 |
| Mar 9, 2026 | 23.25 | 23.39 | 23.22 | 23.35 | 23.35 | 0.43% | 68,721 |
| Mar 6, 2026 | 23.31 | 23.36 | 23.25 | 23.25 | 23.25 | -0.51% | 103,902 |
| Mar 5, 2026 | 23.44 | 23.44 | 23.36 | 23.37 | 23.37 | -0.34% | 67,006 |
| Mar 4, 2026 | 23.42 | 23.47 | 23.40 | 23.45 | 23.45 | 0.42% | 48,918 |
| Mar 3, 2026 | 23.33 | 23.41 | 23.28 | 23.35 | 23.35 | -0.03% | 67,058 |
| Mar 2, 2026 | 23.31 | 23.44 | 23.31 | 23.36 | 23.36 | -0.89% | 99,008 |
| Feb 27, 2026 | 23.59 | 23.59 | 23.52 | 23.57 | 23.44 | - | 86,714 |
| Feb 26, 2026 | 23.63 | 23.63 | 23.54 | 23.57 | 23.44 | 0.13% | 123,153 |
| Feb 25, 2026 | 23.50 | 23.60 | 23.50 | 23.54 | 23.41 | 0.09% | 55,817 |
| Feb 24, 2026 | 23.57 | 23.59 | 23.52 | 23.52 | 23.39 | -0.30% | 38,763 |
| Feb 23, 2026 | 23.66 | 23.66 | 23.55 | 23.59 | 23.46 | -0.04% | 91,715 |
| Feb 20, 2026 | 23.58 | 23.66 | 23.58 | 23.60 | 23.47 | -0.08% | 58,034 |
| Feb 19, 2026 | 23.62 | 23.63 | 23.58 | 23.62 | 23.49 | -0.04% | 51,275 |
| Feb 18, 2026 | 23.58 | 23.65 | 23.58 | 23.63 | 23.50 | 0.13% | 61,037 |
| Feb 17, 2026 | 23.61 | 23.61 | 23.55 | 23.60 | 23.47 | - | 55,431 |
| Feb 13, 2026 | 23.68 | 23.68 | 23.58 | 23.60 | 23.47 | 0.04% | 64,915 |
| Feb 12, 2026 | 23.65 | 23.65 | 23.57 | 23.59 | 23.46 | -0.04% | 123,886 |
| Feb 11, 2026 | 23.63 | 23.64 | 23.59 | 23.60 | 23.47 | -0.06% | 156,907 |
| Feb 10, 2026 | 23.66 | 23.68 | 23.61 | 23.61 | 23.48 | -0.03% | 89,484 |
| Feb 9, 2026 | 23.60 | 23.68 | 23.58 | 23.62 | 23.49 | 0.13% | 115,140 |
| Feb 6, 2026 | 23.57 | 23.64 | 23.57 | 23.59 | 23.46 | 0.13% | 57,099 |
| Feb 5, 2026 | 23.61 | 23.61 | 23.53 | 23.56 | 23.43 | -0.13% | 301,821 |
| Feb 4, 2026 | 23.57 | 23.63 | 23.55 | 23.59 | 23.46 | -0.13% | 107,586 |
| Feb 3, 2026 | 23.62 | 23.66 | 23.56 | 23.62 | 23.49 | -0.13% | 87,555 |
| Feb 2, 2026 | 23.61 | 23.66 | 23.60 | 23.65 | 23.52 | -0.42% | 72,943 |
| Jan 30, 2026 | 23.76 | 23.76 | 23.71 | 23.75 | 23.49 | 0.06% | 97,473 |
| Jan 29, 2026 | 23.71 | 23.75 | 23.70 | 23.74 | 23.47 | -0.06% | 46,404 |
| Jan 28, 2026 | 23.73 | 23.79 | 23.72 | 23.75 | 23.49 | -0.08% | 807,846 |
| Jan 27, 2026 | 23.72 | 23.82 | 23.72 | 23.77 | 23.51 | 0.08% | 98,449 |
| Jan 26, 2026 | 23.76 | 23.81 | 23.74 | 23.75 | 23.49 | -0.04% | 58,254 |
| Jan 23, 2026 | 23.76 | 23.78 | 23.72 | 23.76 | 23.50 | -0.08% | 86,346 |
| Jan 22, 2026 | 23.80 | 23.81 | 23.75 | 23.78 | 23.52 | 0.15% | 86,272 |
| Jan 21, 2026 | 23.68 | 23.77 | 23.68 | 23.75 | 23.48 | 0.25% | 58,145 |
| Jan 20, 2026 | 23.67 | 23.70 | 23.66 | 23.69 | 23.42 | -0.23% | 165,137 |
| Jan 16, 2026 | 23.75 | 23.76 | 23.70 | 23.74 | 23.48 | 0.25% | 73,402 |
| Jan 15, 2026 | 23.72 | 23.74 | 23.68 | 23.68 | 23.42 | -0.08% | 109,347 |
| Jan 14, 2026 | 23.72 | 23.72 | 23.66 | 23.70 | 23.44 | 0.21% | 120,177 |
| Jan 13, 2026 | 23.72 | 23.77 | 23.65 | 23.65 | 23.39 | -0.34% | 243,206 |
| Jan 12, 2026 | 23.73 | 23.75 | 23.68 | 23.73 | 23.47 | -0.04% | 114,873 |
| Jan 9, 2026 | 23.77 | 23.78 | 23.70 | 23.74 | 23.48 | 0.06% | 509,001 |
| Jan 8, 2026 | 23.67 | 23.74 | 23.67 | 23.73 | 23.46 | 0.06% | 86,963 |
| Jan 7, 2026 | 23.75 | 23.76 | 23.70 | 23.71 | 23.45 | -0.02% | 170,937 |
| Jan 6, 2026 | 23.65 | 23.75 | 23.65 | 23.72 | 23.45 | -0.06% | 919,842 |
| Jan 5, 2026 | 23.69 | 23.74 | 23.60 | 23.73 | 23.47 | 0.51% | 136,745 |
| Jan 2, 2026 | 23.63 | 23.67 | 23.61 | 23.61 | 23.35 | -0.08% | 106,059 |
| Dec 31, 2025 | 23.63 | 23.70 | 23.63 | 23.63 | 23.37 | -0.17% | 88,162 |