Skip to main content
logo
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.29
-0.07 (-0.30%)
Jun 5, 2026, 4:00 PM EDT - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.3223.3223.2823.2923.29-0.30%107,652
Jun 4, 202623.3623.3823.3523.3623.360.09%69,726
Jun 3, 202623.3823.3823.3123.3423.34-0.17%83,267
Jun 2, 202623.3223.3823.3223.3823.380.09%194,605
Jun 1, 202623.3623.3723.3123.3623.36-0.02%101,826
May 29, 202623.4523.5323.4523.4923.360.09%377,912
May 28, 202623.4423.5123.4423.4723.340.09%289,594
May 27, 202623.4823.5023.4523.4523.32-0.04%87,022
May 26, 202623.4223.4823.4223.4623.330.30%129,008
May 22, 202623.3723.4223.3623.3923.260.04%83,527
May 21, 202623.3823.4223.3423.3823.25-0.11%70,402
May 20, 202623.3023.4123.2923.4123.280.58%63,013
May 19, 202623.3123.3223.2623.2723.15-0.17%113,665
May 18, 202623.3223.3723.2923.3123.190.04%67,930
May 15, 202623.3523.3523.3023.3023.18-0.30%83,389
May 14, 202623.3823.4323.3723.3723.24-0.17%135,071
May 13, 202623.3423.4223.3423.4123.280.19%335,019
May 12, 202623.3823.3823.3323.3723.24-0.11%52,339
May 11, 202623.3823.4423.3823.3923.26-0.13%43,311
May 8, 202623.4223.4423.3923.4223.290.24%65,524
May 7, 202623.4023.4423.3523.3723.24-0.17%70,996
May 6, 202623.4023.4423.4023.4123.280.15%74,562
May 5, 202623.4423.4423.3623.3723.240.11%210,987
May 4, 202623.4123.4123.3123.3523.22-0.28%44,337
May 1, 202623.4223.4423.3823.4123.280.14%53,206
Apr 30, 202623.4823.5223.4423.5023.250.30%140,641
Apr 29, 202623.4323.5023.4123.4323.18-0.38%136,124
Apr 28, 202623.5523.5523.4823.5223.270.04%118,008
Apr 27, 202623.4523.5323.4523.5123.26-123,108
Apr 24, 202623.4823.5323.4623.5123.260.04%103,885
Apr 23, 202623.5223.5323.4423.5023.25-0.04%181,280
Apr 22, 202623.5523.5523.4923.5123.260.13%106,353
Apr 21, 202623.5623.5623.4723.4823.23-0.30%699,454
Apr 20, 202623.5423.5523.5023.5523.300.04%226,811
Apr 17, 202623.5123.5823.5123.5423.290.26%84,965
Apr 16, 202623.5423.6123.4523.4823.23-0.04%118,326
Apr 15, 202623.5123.5123.4523.4923.24-0.09%503,763
Apr 14, 202623.5223.5223.4123.5123.260.43%77,919
Apr 13, 202623.2923.4323.2923.4123.160.26%71,191
Apr 10, 202623.4523.4523.3523.3523.10-0.34%65,953
Apr 9, 202623.3723.4623.3523.4323.180.09%95,748
Apr 8, 202623.5123.5123.3723.4123.160.60%61,959
Apr 7, 202623.3123.3123.1923.2723.02-0.17%627,278
Apr 6, 202623.2623.3123.2523.3123.060.34%77,507
Apr 2, 202623.1623.2823.1423.2322.990.22%94,144
Apr 1, 202623.1723.2423.1723.1822.940.13%90,131
Mar 31, 202623.2123.3023.1923.2822.910.92%91,156
Mar 30, 202623.1123.2423.0423.0722.700.20%167,759
Mar 27, 202623.1323.1723.0123.0322.65-0.20%122,777
Mar 26, 202623.1923.2123.0423.0722.70-0.60%40,033