iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.11
-0.15 (-0.64%)
May 21, 2025, 4:00 PM - Market closed
IBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 23.29 | 23.29 | 23.11 | 23.11 | 23.11 | -0.64% | 18,081 |
| May 20, 2025 | 23.31 | 23.34 | 23.25 | 23.26 | 23.26 | -0.04% | 65,347 |
| May 19, 2025 | 23.25 | 23.31 | 23.24 | 23.27 | 23.27 | -0.30% | 33,719 |
| May 16, 2025 | 23.40 | 23.40 | 23.24 | 23.34 | 23.34 | 0.17% | 12,744 |
| May 15, 2025 | 23.18 | 23.31 | 23.18 | 23.30 | 23.30 | 0.04% | 26,337 |
| May 14, 2025 | 23.37 | 23.37 | 23.26 | 23.29 | 23.29 | -0.21% | 80,304 |
| May 13, 2025 | 23.31 | 23.38 | 23.28 | 23.34 | 23.34 | 0.30% | 44,718 |
| May 12, 2025 | 23.17 | 23.31 | 23.17 | 23.27 | 23.27 | 0.95% | 22,373 |
| May 9, 2025 | 23.09 | 23.09 | 23.02 | 23.05 | 23.05 | 0.35% | 3,869 |
| May 8, 2025 | 22.98 | 23.13 | 22.97 | 22.97 | 22.97 | -0.24% | 27,710 |
| May 7, 2025 | 23.02 | 23.08 | 22.96 | 23.03 | 23.03 | 0.02% | 28,459 |
| May 6, 2025 | 23.06 | 23.06 | 22.97 | 23.02 | 23.02 | - | 65,223 |
| May 5, 2025 | 22.95 | 23.07 | 22.95 | 23.02 | 23.02 | - | 31,486 |
| May 2, 2025 | 23.01 | 23.04 | 22.98 | 23.02 | 23.02 | 0.46% | 69,414 |
| May 1, 2025 | 23.02 | 23.02 | 22.89 | 22.92 | 22.92 | -0.75% | 87,952 |
| Apr 30, 2025 | 23.05 | 23.09 | 23.02 | 23.09 | 22.95 | -0.50% | 27,062 |
| Apr 29, 2025 | 23.15 | 23.21 | 23.09 | 23.21 | 23.06 | 0.59% | 21,153 |
| Apr 28, 2025 | 23.06 | 23.13 | 23.04 | 23.07 | 22.93 | -0.35% | 29,739 |
| Apr 25, 2025 | 23.17 | 23.17 | 23.02 | 23.15 | 23.01 | 0.29% | 23,113 |
| Apr 24, 2025 | 22.97 | 23.08 | 22.95 | 23.08 | 22.94 | 0.94% | 26,161 |
| Apr 23, 2025 | 22.95 | 23.04 | 22.87 | 22.87 | 22.73 | 0.59% | 65,984 |
| Apr 22, 2025 | 22.74 | 22.79 | 22.69 | 22.73 | 22.59 | 0.63% | 18,292 |
| Apr 21, 2025 | 22.75 | 22.75 | 22.59 | 22.59 | 22.45 | -0.92% | 39,073 |
| Apr 17, 2025 | 22.77 | 22.83 | 22.76 | 22.80 | 22.66 | 0.55% | 22,616 |
| Apr 16, 2025 | 22.70 | 22.75 | 22.60 | 22.68 | 22.54 | -0.11% | 34,923 |
| Apr 15, 2025 | 22.72 | 22.88 | 22.64 | 22.70 | 22.56 | 0.22% | 11,788 |
| Apr 14, 2025 | 22.75 | 22.75 | 22.56 | 22.65 | 22.51 | 0.40% | 35,648 |
| Apr 11, 2025 | 22.42 | 22.58 | 22.29 | 22.56 | 22.42 | 0.67% | 19,184 |
| Apr 10, 2025 | 22.67 | 22.67 | 22.24 | 22.41 | 22.27 | -1.32% | 56,476 |
| Apr 9, 2025 | 21.75 | 23.10 | 21.75 | 22.71 | 22.57 | 2.30% | 123,414 |
| Apr 8, 2025 | 22.44 | 22.58 | 22.03 | 22.20 | 22.06 | 0.23% | 75,400 |
| Apr 7, 2025 | 22.26 | 22.63 | 22.05 | 22.15 | 22.01 | -0.89% | 223,115 |
| Apr 4, 2025 | 22.69 | 22.69 | 22.35 | 22.35 | 22.21 | -2.10% | 113,928 |
| Apr 3, 2025 | 22.92 | 23.01 | 22.83 | 22.83 | 22.69 | -1.55% | 23,616 |
| Apr 2, 2025 | 23.15 | 23.19 | 23.14 | 23.19 | 23.05 | 0.13% | 28,142 |
| Apr 1, 2025 | 23.11 | 23.16 | 23.06 | 23.16 | 23.02 | -0.26% | 34,273 |
| Mar 31, 2025 | 23.18 | 23.25 | 23.15 | 23.22 | 22.95 | -0.13% | 54,694 |
| Mar 28, 2025 | 23.27 | 23.27 | 23.20 | 23.25 | 22.98 | -0.13% | 67,294 |
| Mar 27, 2025 | 23.33 | 23.36 | 23.28 | 23.28 | 23.01 | -0.30% | 28,103 |
| Mar 26, 2025 | 23.44 | 23.47 | 23.31 | 23.35 | 23.08 | -0.47% | 322,216 |
| Mar 25, 2025 | 23.49 | 23.50 | 23.45 | 23.46 | 23.18 | -0.03% | 176,360 |
| Mar 24, 2025 | 23.48 | 23.49 | 23.45 | 23.47 | 23.19 | 0.42% | 77,260 |
| Mar 21, 2025 | 23.32 | 23.41 | 23.32 | 23.37 | 23.10 | -0.13% | 56,016 |
| Mar 20, 2025 | 23.44 | 23.45 | 23.39 | 23.40 | 23.12 | - | 53,266 |
| Mar 19, 2025 | 23.27 | 23.46 | 23.27 | 23.40 | 23.12 | 0.56% | 40,520 |
| Mar 18, 2025 | 23.28 | 23.32 | 23.27 | 23.27 | 23.00 | -0.34% | 30,031 |
| Mar 17, 2025 | 23.35 | 23.36 | 23.27 | 23.35 | 23.08 | 0.34% | 31,565 |
| Mar 14, 2025 | 23.18 | 23.31 | 23.18 | 23.27 | 23.00 | 0.52% | 38,934 |
| Mar 13, 2025 | 23.31 | 23.31 | 23.15 | 23.15 | 22.88 | -0.73% | 47,563 |
| Mar 12, 2025 | 23.35 | 23.37 | 23.30 | 23.32 | 23.05 | 0.21% | 76,561 |