Skip to main content
logo
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.31
+0.01 (0.04%)
At close: May 18, 2026, 4:00 PM EDT
23.31
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202623.3223.3723.2923.3123.310.04%67,930
May 15, 202623.3523.3523.3023.3023.30-0.30%83,389
May 14, 202623.3823.4323.3723.3723.37-0.17%135,071
May 13, 202623.3423.4223.3423.4123.410.19%335,019
May 12, 202623.3823.3823.3323.3723.37-0.11%52,339
May 11, 202623.3823.4423.3823.3923.39-0.13%43,311
May 8, 202623.4223.4423.3923.4223.420.24%65,524
May 7, 202623.4023.4423.3523.3723.37-0.17%70,996
May 6, 202623.4023.4423.4023.4123.410.15%74,562
May 5, 202623.4423.4423.3623.3723.370.11%210,987
May 4, 202623.4123.4123.3123.3523.35-0.28%44,337
May 1, 202623.4223.4423.3823.4123.41-0.38%53,206
Apr 30, 202623.4823.5223.4423.5023.380.30%140,641
Apr 29, 202623.4323.5023.4123.4323.31-0.38%136,124
Apr 28, 202623.5523.5523.4823.5223.400.04%118,008
Apr 27, 202623.4523.5323.4523.5123.39-123,108
Apr 24, 202623.4823.5323.4623.5123.390.04%103,885
Apr 23, 202623.5223.5323.4423.5023.38-0.04%181,280
Apr 22, 202623.5523.5523.4923.5123.390.13%106,353
Apr 21, 202623.5623.5623.4723.4823.36-0.30%699,454
Apr 20, 202623.5423.5523.5023.5523.430.04%226,811
Apr 17, 202623.5123.5823.5123.5423.420.26%84,965
Apr 16, 202623.5423.6123.4523.4823.36-0.04%118,326
Apr 15, 202623.5123.5123.4523.4923.37-0.09%503,763
Apr 14, 202623.5223.5223.4123.5123.390.43%77,919
Apr 13, 202623.2923.4323.2923.4123.290.26%71,191
Apr 10, 202623.4523.4523.3523.3523.23-0.34%65,953
Apr 9, 202623.3723.4623.3523.4323.310.09%95,748
Apr 8, 202623.5123.5123.3723.4123.290.60%61,959
Apr 7, 202623.3123.3123.1923.2723.15-0.17%627,278
Apr 6, 202623.2623.3123.2523.3123.190.34%77,507
Apr 2, 202623.1623.2823.1423.2323.110.22%94,144
Apr 1, 202623.1723.2423.1723.1823.06-0.44%90,131
Mar 31, 202623.2123.3023.1923.2823.030.92%91,156
Mar 30, 202623.1123.2423.0423.0722.820.20%167,759
Mar 27, 202623.1323.1723.0123.0322.77-0.20%122,777
Mar 26, 202623.1923.2123.0423.0722.82-0.60%40,033
Mar 25, 202623.2623.2823.2123.2122.960.09%66,405
Mar 24, 202623.2323.2623.1623.1922.94-0.39%127,919
Mar 23, 202623.2523.3223.2023.2823.030.61%51,978
Mar 20, 202623.2723.2723.1023.1422.89-0.69%91,404
Mar 19, 202623.1223.3123.1223.3023.050.39%31,653
Mar 18, 202623.3023.3023.2123.2122.96-0.39%43,409
Mar 17, 202623.2123.3223.2123.3023.050.26%25,375
Mar 16, 202623.1723.2623.1723.2422.990.35%35,604
Mar 13, 202623.2323.2723.1323.1622.91-0.09%83,130
Mar 12, 202623.3323.3323.1723.1822.93-0.60%159,689
Mar 11, 202623.3623.3623.3023.3223.07-0.09%35,969
Mar 10, 202623.3323.4423.3323.3423.09-0.04%62,598
Mar 9, 202623.2523.3923.2223.3523.100.43%68,721