iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
22.99
+0.06 (0.26%)
Sep 25, 2026, 4:00 PM EDT - Market closed
IBHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.00 | 23.00 | 22.93 | 22.98 | 22.98 | 0.22% | 7,055 |
| Sep 24, 2026 | 23.04 | 23.05 | 22.92 | 22.93 | 22.93 | -0.48% | 285,628 |
| Sep 23, 2026 | 23.17 | 23.17 | 23.02 | 23.04 | 23.04 | -0.52% | 98,760 |
| Sep 22, 2026 | 23.12 | 23.19 | 23.12 | 23.16 | 23.16 | - | 110,910 |
| Sep 21, 2026 | 23.12 | 23.18 | 23.10 | 23.16 | 23.16 | 0.17% | 82,944 |
| Sep 18, 2026 | 23.13 | 23.15 | 23.08 | 23.12 | 23.12 | -0.17% | 79,438 |
| Sep 17, 2026 | 23.13 | 23.20 | 23.09 | 23.16 | 23.16 | 0.44% | 64,017 |
| Sep 16, 2026 | 23.09 | 23.13 | 23.05 | 23.06 | 23.06 | -0.01% | 27,038 |
| Sep 15, 2026 | 23.03 | 23.09 | 23.03 | 23.06 | 23.06 | -0.26% | 58,248 |
| Sep 14, 2026 | 23.12 | 23.15 | 23.09 | 23.12 | 23.12 | -0.09% | 80,842 |
| Sep 11, 2026 | 23.19 | 23.19 | 23.13 | 23.14 | 23.14 | -0.02% | 41,055 |
| Sep 10, 2026 | 23.22 | 23.23 | 23.13 | 23.15 | 23.15 | -0.30% | 66,312 |
| Sep 9, 2026 | 23.25 | 23.25 | 23.20 | 23.22 | 23.22 | 0.06% | 77,282 |
| Sep 8, 2026 | 23.23 | 23.25 | 23.20 | 23.20 | 23.20 | - | 99,696 |
| Sep 4, 2026 | 23.26 | 23.26 | 23.20 | 23.20 | 23.20 | - | 86,048 |
| Sep 3, 2026 | 23.28 | 23.28 | 23.20 | 23.20 | 23.20 | -0.11% | 67,854 |
| Sep 2, 2026 | 23.19 | 23.24 | 23.18 | 23.23 | 23.23 | 0.02% | 77,874 |
| Sep 1, 2026 | 23.23 | 23.26 | 23.20 | 23.22 | 23.22 | -0.05% | 44,860 |
| Aug 31, 2026 | 23.24 | 23.38 | 23.24 | 23.36 | 23.23 | 0.02% | 69,227 |
| Aug 28, 2026 | 23.37 | 23.41 | 23.34 | 23.36 | 23.23 | -0.11% | 53,415 |
| Aug 27, 2026 | 23.38 | 23.42 | 23.37 | 23.38 | 23.25 | -0.04% | 80,441 |
| Aug 26, 2026 | 23.41 | 23.42 | 23.36 | 23.39 | 23.26 | 0.06% | 50,379 |
| Aug 25, 2026 | 23.39 | 23.40 | 23.36 | 23.38 | 23.25 | 0.02% | 49,412 |
| Aug 24, 2026 | 23.35 | 23.38 | 23.32 | 23.37 | 23.24 | 0.21% | 56,662 |
| Aug 21, 2026 | 23.30 | 23.34 | 23.30 | 23.32 | 23.19 | 0.06% | 41,328 |
| Aug 20, 2026 | 23.34 | 23.34 | 23.30 | 23.31 | 23.18 | -0.15% | 42,362 |
| Aug 19, 2026 | 23.34 | 23.34 | 23.32 | 23.34 | 23.21 | 0.09% | 118,780 |
| Aug 18, 2026 | 23.29 | 23.34 | 23.28 | 23.32 | 23.19 | -0.04% | 180,838 |
| Aug 17, 2026 | 23.31 | 23.34 | 23.30 | 23.33 | 23.20 | 0.13% | 45,972 |
| Aug 14, 2026 | 23.29 | 23.37 | 23.28 | 23.30 | 23.17 | -0.17% | 106,800 |
| Aug 13, 2026 | 23.31 | 23.36 | 23.31 | 23.34 | 23.21 | 0.13% | 47,784 |
| Aug 12, 2026 | 23.34 | 23.34 | 23.29 | 23.31 | 23.18 | 0.15% | 26,490 |
| Aug 11, 2026 | 23.29 | 23.32 | 23.27 | 23.28 | 23.15 | 0.02% | 57,280 |
| Aug 10, 2026 | 23.27 | 23.31 | 23.25 | 23.27 | 23.14 | -0.02% | 37,095 |
| Aug 7, 2026 | 23.30 | 23.32 | 23.22 | 23.28 | 23.15 | 0.02% | 97,012 |
| Aug 6, 2026 | 23.25 | 23.30 | 23.24 | 23.27 | 23.14 | 0.04% | 85,998 |
| Aug 5, 2026 | 23.31 | 23.31 | 23.22 | 23.26 | 23.13 | 0.09% | 69,911 |
| Aug 4, 2026 | 23.18 | 23.32 | 23.18 | 23.24 | 23.11 | 0.13% | 56,410 |
| Aug 3, 2026 | 23.50 | 23.50 | 23.19 | 23.21 | 23.08 | 0.22% | 92,543 |
| Jul 31, 2026 | 23.26 | 23.34 | 23.24 | 23.29 | 23.03 | -0.13% | 78,320 |
| Jul 30, 2026 | 23.25 | 23.41 | 23.25 | 23.32 | 23.06 | 0.21% | 57,658 |
| Jul 29, 2026 | 23.24 | 23.34 | 23.22 | 23.27 | 23.01 | 0.04% | 122,745 |
| Jul 28, 2026 | 23.24 | 23.27 | 23.22 | 23.26 | 23.00 | 0.09% | 109,095 |
| Jul 27, 2026 | 23.23 | 23.26 | 23.23 | 23.24 | 22.98 | 0.09% | 89,888 |
| Jul 24, 2026 | 23.29 | 23.29 | 23.21 | 23.22 | 22.96 | -0.17% | 93,598 |
| Jul 23, 2026 | 23.27 | 23.28 | 23.21 | 23.26 | 23.00 | - | 69,873 |
| Jul 22, 2026 | 23.31 | 23.31 | 23.26 | 23.26 | 23.00 | -0.17% | 56,396 |
| Jul 21, 2026 | 23.28 | 23.33 | 23.26 | 23.30 | 23.04 | 0.04% | 358,667 |
| Jul 20, 2026 | 23.30 | 23.31 | 23.27 | 23.29 | 23.03 | 0.09% | 64,793 |
| Jul 17, 2026 | 23.34 | 23.34 | 23.27 | 23.27 | 23.01 | -0.09% | 77,543 |