Skip to main content
logo
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
22.85
+0.08 (0.35%)
Oct 15, 2026, 4:00 PM EDT - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.7622.8922.7522.8522.850.37%82,232
Oct 14, 202622.7922.8522.7422.7722.77-0.37%70,312
Oct 13, 202622.8922.9322.7922.8522.85-168,580
Oct 12, 202622.8322.9022.8122.8522.85-0.04%96,919
Oct 9, 202622.8022.8722.8022.8622.860.18%110,432
Oct 8, 202622.8022.8622.7722.8222.82-108,291
Oct 7, 202622.8122.8422.7422.8222.820.04%329,051
Oct 6, 202622.8022.9122.7822.8122.810.26%195,389
Oct 5, 202622.6322.7522.5422.7522.750.20%489,941
Oct 2, 202622.7922.8122.7022.7122.710.02%839,541
Oct 1, 202622.6322.7522.4122.7022.70-0.02%346,486
Sep 30, 202622.8822.9522.8022.8322.70-0.09%72,290
Sep 29, 202622.9122.9322.8022.8522.72-0.26%203,701
Sep 28, 202622.9323.2022.8822.9122.78-0.35%69,572
Sep 25, 202623.0023.0022.8722.9922.860.26%88,863
Sep 24, 202623.0423.0522.9222.9322.80-0.48%285,628
Sep 23, 202623.1723.1723.0223.0422.91-0.52%98,760
Sep 22, 202623.1223.1923.1223.1623.03-110,910
Sep 21, 202623.1223.1823.1023.1623.030.17%82,944
Sep 18, 202623.1323.1523.0823.1222.99-0.17%79,438
Sep 17, 202623.1323.2023.0923.1623.030.44%64,017
Sep 16, 202623.0923.1323.0523.0622.93-0.01%27,038
Sep 15, 202623.0323.0923.0323.0622.93-0.26%58,248
Sep 14, 202623.1223.1523.0923.1222.99-0.09%80,842
Sep 11, 202623.1923.1923.1323.1423.01-0.02%41,055
Sep 10, 202623.2223.2323.1323.1523.02-0.30%66,312
Sep 9, 202623.2523.2523.2023.2223.090.06%77,282
Sep 8, 202623.2323.2523.2023.2023.07-99,696
Sep 4, 202623.2623.2623.2023.2023.07-86,048
Sep 3, 202623.2823.2823.2023.2023.07-0.11%67,854
Sep 2, 202623.1923.2423.1823.2323.100.02%77,874
Sep 1, 202623.2323.2623.2023.2223.09-0.05%44,860
Aug 31, 202623.2423.3823.2423.3623.100.02%69,227
Aug 28, 202623.3723.4123.3423.3623.10-0.11%53,415
Aug 27, 202623.3823.4223.3723.3823.12-0.04%80,441
Aug 26, 202623.4123.4223.3623.3923.130.06%50,379
Aug 25, 202623.3923.4023.3623.3823.120.02%49,412
Aug 24, 202623.3523.3823.3223.3723.110.21%56,662
Aug 21, 202623.3023.3423.3023.3223.060.06%41,328
Aug 20, 202623.3423.3423.3023.3123.05-0.15%42,362
Aug 19, 202623.3423.3423.3223.3423.080.09%118,780
Aug 18, 202623.2923.3423.2823.3223.06-0.04%180,838
Aug 17, 202623.3123.3423.3023.3323.070.13%45,972
Aug 14, 202623.2923.3723.2823.3023.04-0.17%106,800
Aug 13, 202623.3123.3623.3123.3423.080.13%47,784
Aug 12, 202623.3423.3423.2923.3123.050.15%26,490
Aug 11, 202623.2923.3223.2723.2823.020.02%57,280
Aug 10, 202623.2723.3123.2523.2723.01-0.02%37,095
Aug 7, 202623.3023.3223.2223.2823.020.02%97,012
Aug 6, 202623.2523.3023.2423.2723.010.04%85,998