iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.72
0.00 (-0.02%)
Nov 28, 2025, 1:00 PM EST - Market closed
IBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.72 | 23.74 | 23.72 | 23.72 | 23.72 | -0.02% | 4,754 |
| Nov 26, 2025 | 23.68 | 23.73 | 23.67 | 23.72 | 23.72 | 0.21% | 27,706 |
| Nov 25, 2025 | 23.62 | 23.69 | 23.56 | 23.67 | 23.67 | 0.30% | 91,789 |
| Nov 24, 2025 | 23.60 | 23.62 | 23.56 | 23.60 | 23.60 | 0.17% | 88,257 |
| Nov 21, 2025 | 23.50 | 23.56 | 23.48 | 23.56 | 23.56 | 0.51% | 82,560 |
| Nov 20, 2025 | 23.56 | 23.58 | 23.44 | 23.44 | 23.44 | -0.19% | 46,477 |
| Nov 19, 2025 | 23.45 | 23.53 | 23.45 | 23.49 | 23.49 | -0.02% | 61,167 |
| Nov 18, 2025 | 23.50 | 23.50 | 23.43 | 23.49 | 23.49 | 0.17% | 41,555 |
| Nov 17, 2025 | 23.53 | 23.53 | 23.45 | 23.45 | 23.45 | -0.30% | 83,069 |
| Nov 14, 2025 | 23.50 | 23.55 | 23.50 | 23.52 | 23.52 | - | 35,568 |
| Nov 13, 2025 | 23.58 | 23.58 | 23.51 | 23.52 | 23.52 | -0.25% | 56,711 |
| Nov 12, 2025 | 23.62 | 23.68 | 23.58 | 23.58 | 23.58 | -0.30% | 79,346 |
| Nov 11, 2025 | 23.65 | 23.68 | 23.63 | 23.65 | 23.65 | 0.08% | 101,577 |
| Nov 10, 2025 | 23.63 | 23.65 | 23.58 | 23.63 | 23.63 | 0.25% | 48,040 |
| Nov 7, 2025 | 23.54 | 23.57 | 23.49 | 23.57 | 23.57 | 0.13% | 96,354 |
| Nov 6, 2025 | 23.56 | 23.58 | 23.50 | 23.54 | 23.54 | -0.04% | 70,126 |
| Nov 5, 2025 | 23.50 | 23.56 | 23.49 | 23.55 | 23.55 | 0.21% | 113,730 |
| Nov 4, 2025 | 23.49 | 23.52 | 23.46 | 23.50 | 23.50 | - | 81,878 |
| Nov 3, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -0.84% | 54,785 |
| Oct 31, 2025 | 23.76 | 23.76 | 23.69 | 23.70 | 23.57 | 0.08% | 114,559 |
| Oct 30, 2025 | 23.68 | 23.75 | 23.68 | 23.68 | 23.55 | -0.21% | 126,419 |
| Oct 29, 2025 | 23.81 | 23.82 | 23.73 | 23.73 | 23.60 | -0.34% | 54,697 |
| Oct 28, 2025 | 23.86 | 23.86 | 23.80 | 23.81 | 23.68 | -0.08% | 354,638 |
| Oct 27, 2025 | 23.85 | 23.85 | 23.77 | 23.83 | 23.70 | 0.29% | 80,796 |
| Oct 24, 2025 | 23.72 | 23.79 | 23.72 | 23.76 | 23.63 | 0.21% | 107,939 |
| Oct 23, 2025 | 23.71 | 23.71 | 23.66 | 23.71 | 23.58 | 0.21% | 55,658 |
| Oct 22, 2025 | 23.64 | 23.68 | 23.64 | 23.66 | 23.53 | -0.08% | 52,168 |
| Oct 21, 2025 | 23.71 | 23.72 | 23.67 | 23.68 | 23.55 | -0.13% | 127,310 |
| Oct 20, 2025 | 23.66 | 23.72 | 23.66 | 23.71 | 23.58 | 0.21% | 56,484 |
| Oct 17, 2025 | 23.59 | 23.67 | 23.51 | 23.66 | 23.53 | 0.21% | 110,831 |
| Oct 16, 2025 | 23.67 | 23.68 | 23.61 | 23.61 | 23.48 | -0.30% | 53,249 |
| Oct 15, 2025 | 23.63 | 23.69 | 23.63 | 23.68 | 23.55 | 0.28% | 31,072 |
| Oct 14, 2025 | 23.54 | 23.65 | 23.50 | 23.62 | 23.49 | 0.11% | 144,659 |
| Oct 13, 2025 | 23.55 | 23.60 | 23.52 | 23.59 | 23.46 | 0.64% | 36,302 |
| Oct 10, 2025 | 23.62 | 23.62 | 23.44 | 23.44 | 23.31 | -0.68% | 53,091 |
| Oct 9, 2025 | 23.65 | 23.65 | 23.54 | 23.60 | 23.47 | -0.26% | 74,735 |
| Oct 8, 2025 | 23.68 | 23.71 | 23.66 | 23.66 | 23.53 | -0.14% | 37,228 |
| Oct 7, 2025 | 23.72 | 23.72 | 23.69 | 23.70 | 23.57 | 0.02% | 40,272 |
| Oct 6, 2025 | 23.75 | 23.75 | 23.67 | 23.69 | 23.56 | -0.08% | 78,204 |
| Oct 3, 2025 | 23.73 | 23.76 | 23.71 | 23.71 | 23.58 | -0.17% | 72,113 |
| Oct 2, 2025 | 23.73 | 23.75 | 23.70 | 23.75 | 23.62 | 0.03% | 43,676 |
| Oct 1, 2025 | 23.69 | 23.76 | 23.69 | 23.74 | 23.61 | -0.45% | 35,040 |
| Sep 30, 2025 | 23.86 | 23.86 | 23.81 | 23.85 | 23.59 | - | 78,893 |
| Sep 29, 2025 | 23.85 | 23.85 | 23.81 | 23.85 | 23.59 | 0.13% | 38,222 |
| Sep 26, 2025 | 23.75 | 23.82 | 23.75 | 23.82 | 23.56 | 0.34% | 44,299 |
| Sep 25, 2025 | 23.76 | 23.78 | 23.73 | 23.74 | 23.48 | -0.17% | 60,458 |
| Sep 24, 2025 | 23.88 | 23.88 | 23.78 | 23.78 | 23.52 | -0.38% | 336,804 |
| Sep 23, 2025 | 23.86 | 23.90 | 23.85 | 23.87 | 23.61 | -0.04% | 42,658 |
| Sep 22, 2025 | 23.87 | 23.88 | 23.83 | 23.88 | 23.62 | 0.08% | 127,410 |
| Sep 19, 2025 | 23.87 | 23.87 | 23.82 | 23.86 | 23.60 | 0.08% | 41,589 |