iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.69
0.00 (0.00%)
Oct 7, 2025, 12:51 PM EDT - Market open
IBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.75 | 23.75 | 23.67 | 23.69 | 23.69 | -0.08% | 78,204 |
| Oct 3, 2025 | 23.73 | 23.76 | 23.71 | 23.71 | 23.71 | -0.17% | 72,113 |
| Oct 2, 2025 | 23.73 | 23.75 | 23.70 | 23.75 | 23.75 | 0.03% | 43,676 |
| Oct 1, 2025 | 23.69 | 23.76 | 23.69 | 23.74 | 23.74 | -0.45% | 35,040 |
| Sep 30, 2025 | 23.86 | 23.86 | 23.81 | 23.85 | 23.72 | - | 78,893 |
| Sep 29, 2025 | 23.85 | 23.85 | 23.81 | 23.85 | 23.72 | 0.13% | 38,222 |
| Sep 26, 2025 | 23.75 | 23.82 | 23.75 | 23.82 | 23.69 | 0.34% | 44,299 |
| Sep 25, 2025 | 23.76 | 23.78 | 23.73 | 23.74 | 23.61 | -0.17% | 60,458 |
| Sep 24, 2025 | 23.88 | 23.88 | 23.78 | 23.78 | 23.65 | -0.38% | 336,804 |
| Sep 23, 2025 | 23.86 | 23.90 | 23.85 | 23.87 | 23.74 | -0.04% | 42,658 |
| Sep 22, 2025 | 23.87 | 23.88 | 23.83 | 23.88 | 23.75 | 0.08% | 127,410 |
| Sep 19, 2025 | 23.87 | 23.87 | 23.82 | 23.86 | 23.73 | 0.08% | 41,589 |
| Sep 18, 2025 | 23.80 | 23.85 | 23.79 | 23.84 | 23.71 | 0.21% | 48,133 |
| Sep 17, 2025 | 23.83 | 23.83 | 23.74 | 23.79 | 23.66 | -0.04% | 130,848 |
| Sep 16, 2025 | 23.85 | 23.85 | 23.76 | 23.80 | 23.67 | - | 79,824 |
| Sep 15, 2025 | 23.75 | 23.82 | 23.75 | 23.80 | 23.67 | 0.17% | 63,215 |
| Sep 12, 2025 | 23.75 | 23.77 | 23.74 | 23.76 | 23.63 | -0.08% | 62,266 |
| Sep 11, 2025 | 23.77 | 23.79 | 23.76 | 23.78 | 23.65 | 0.17% | 1,213,955 |
| Sep 10, 2025 | 23.75 | 23.76 | 23.70 | 23.74 | 23.61 | 0.13% | 49,782 |
| Sep 9, 2025 | 23.71 | 23.73 | 23.67 | 23.71 | 23.58 | -0.17% | 59,133 |
| Sep 8, 2025 | 23.80 | 23.80 | 23.74 | 23.75 | 23.62 | 0.04% | 78,900 |
| Sep 5, 2025 | 23.77 | 23.79 | 23.70 | 23.74 | 23.61 | 0.17% | 68,158 |
| Sep 4, 2025 | 23.63 | 23.70 | 23.63 | 23.70 | 23.57 | 0.25% | 49,176 |
| Sep 3, 2025 | 23.55 | 23.64 | 23.55 | 23.64 | 23.51 | 0.34% | 67,176 |
| Sep 2, 2025 | 23.58 | 23.58 | 23.52 | 23.56 | 23.43 | -0.80% | 65,737 |
| Aug 29, 2025 | 23.79 | 23.80 | 23.74 | 23.75 | 23.49 | -0.13% | 54,175 |
| Aug 28, 2025 | 23.79 | 23.80 | 23.75 | 23.78 | 23.52 | 0.04% | 62,388 |
| Aug 27, 2025 | 23.68 | 23.80 | 23.68 | 23.77 | 23.51 | 0.04% | 81,299 |
| Aug 26, 2025 | 23.69 | 23.76 | 23.69 | 23.76 | 23.50 | 0.21% | 79,141 |
| Aug 25, 2025 | 23.72 | 23.73 | 23.67 | 23.71 | 23.45 | -0.13% | 49,161 |
| Aug 22, 2025 | 23.54 | 23.74 | 23.54 | 23.74 | 23.48 | 0.89% | 56,032 |
| Aug 21, 2025 | 23.60 | 23.60 | 23.53 | 23.53 | 23.28 | -0.25% | 81,089 |
| Aug 20, 2025 | 23.59 | 23.65 | 23.56 | 23.59 | 23.33 | - | 105,771 |
| Aug 19, 2025 | 23.58 | 23.63 | 23.58 | 23.59 | 23.33 | -0.08% | 92,974 |
| Aug 18, 2025 | 23.64 | 23.64 | 23.58 | 23.61 | 23.35 | -0.08% | 67,537 |
| Aug 15, 2025 | 23.63 | 23.63 | 23.59 | 23.63 | 23.37 | 0.13% | 45,954 |
| Aug 14, 2025 | 23.64 | 23.64 | 23.58 | 23.60 | 23.34 | -0.30% | 64,055 |
| Aug 13, 2025 | 23.65 | 23.67 | 23.62 | 23.67 | 23.41 | 0.34% | 47,157 |
| Aug 12, 2025 | 23.53 | 23.60 | 23.53 | 23.59 | 23.33 | 0.13% | 269,312 |
| Aug 11, 2025 | 23.51 | 23.57 | 23.51 | 23.56 | 23.30 | 0.13% | 111,909 |
| Aug 8, 2025 | 23.51 | 23.55 | 23.51 | 23.53 | 23.28 | -0.08% | 35,788 |
| Aug 7, 2025 | 23.59 | 23.60 | 23.52 | 23.55 | 23.29 | - | 200,257 |
| Aug 6, 2025 | 23.56 | 23.56 | 23.50 | 23.55 | 23.29 | 0.13% | 820,357 |
| Aug 5, 2025 | 23.55 | 23.55 | 23.48 | 23.52 | 23.27 | -0.04% | 99,696 |
| Aug 4, 2025 | 23.52 | 23.54 | 23.48 | 23.53 | 23.28 | 0.26% | 56,582 |
| Aug 1, 2025 | 23.45 | 23.47 | 23.39 | 23.47 | 23.22 | -0.59% | 69,019 |
| Jul 31, 2025 | 23.64 | 23.64 | 23.58 | 23.61 | 23.22 | 0.13% | 66,612 |
| Jul 30, 2025 | 23.65 | 23.67 | 23.58 | 23.58 | 23.19 | -0.25% | 21,632 |
| Jul 29, 2025 | 23.67 | 23.67 | 23.60 | 23.64 | 23.25 | 0.17% | 84,285 |
| Jul 28, 2025 | 23.61 | 23.64 | 23.60 | 23.60 | 23.21 | -0.17% | 31,980 |