Skip to main content
logo
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
22.81
-0.05 (-0.22%)
Nov 5, 2026, 4:00 PM EST - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202622.9022.9022.7622.8122.81-0.22%79,132
Nov 4, 202622.8222.9122.7822.8622.860.53%122,585
Nov 3, 202622.7222.7522.6922.7422.740.07%485,930
Nov 2, 202622.7822.7922.7022.7322.73-0.02%72,687
Oct 30, 202622.9122.9122.8322.8622.73-0.15%263,223
Oct 29, 202622.9322.9622.8622.8922.77-0.04%62,023
Oct 28, 202623.0023.0022.8922.9022.78-0.16%112,463
Oct 27, 202622.8022.9622.8022.9422.810.47%280,903
Oct 26, 202622.8722.9022.8322.8322.71-0.09%34,087
Oct 23, 202622.7722.8722.7522.8522.730.13%79,184
Oct 22, 202622.6422.8522.6422.8222.700.04%92,602
Oct 21, 202622.8522.8522.7822.8122.690.09%42,743
Oct 20, 202622.8322.8722.7522.7922.67-83,782
Oct 19, 202622.7722.9322.7322.7922.67-0.04%44,376
Oct 16, 202622.8222.8522.7522.8022.68-0.22%68,493
Oct 15, 202622.7622.8922.7522.8522.730.37%82,231
Oct 14, 202622.7922.8522.7422.7722.64-0.37%70,312
Oct 13, 202622.8922.9322.7922.8522.73-168,580
Oct 12, 202622.8322.9022.8122.8522.73-0.04%96,919
Oct 9, 202622.8022.8722.8022.8622.740.18%110,432
Oct 8, 202622.8022.8622.7722.8222.70-108,291
Oct 7, 202622.8122.8422.7422.8222.700.04%329,051
Oct 6, 202622.8022.9122.7822.8122.690.26%195,389
Oct 5, 202622.6322.7522.5422.7522.630.20%489,941
Oct 2, 202622.7922.8122.7022.7122.580.02%839,541
Oct 1, 202622.6322.7522.4122.7022.58-0.02%346,486
Sep 30, 202622.8822.9522.8022.8322.58-0.09%72,290
Sep 29, 202622.9122.9322.8022.8522.60-0.26%203,701
Sep 28, 202622.9323.2022.8822.9122.66-0.35%69,572
Sep 25, 202623.0023.0022.8722.9922.740.26%88,863
Sep 24, 202623.0423.0522.9222.9322.68-0.48%285,628
Sep 23, 202623.1723.1723.0223.0422.79-0.52%98,760
Sep 22, 202623.1223.1923.1223.1622.91-110,910
Sep 21, 202623.1223.1823.1023.1622.910.17%82,944
Sep 18, 202623.1323.1523.0823.1222.87-0.17%79,438
Sep 17, 202623.1323.2023.0923.1622.910.44%64,017
Sep 16, 202623.0923.1323.0523.0622.81-0.01%27,038
Sep 15, 202623.0323.0923.0323.0622.81-0.26%58,248
Sep 14, 202623.1223.1523.0923.1222.87-0.09%80,842
Sep 11, 202623.1923.1923.1323.1422.89-0.02%41,055
Sep 10, 202623.2223.2323.1323.1522.89-0.30%66,312
Sep 9, 202623.2523.2523.2023.2222.960.06%77,282
Sep 8, 202623.2323.2523.2023.2022.95-99,696
Sep 4, 202623.2623.2623.2023.2022.95-86,048
Sep 3, 202623.2823.2823.2023.2022.95-0.11%67,854
Sep 2, 202623.1923.2423.1823.2322.970.02%77,874
Sep 1, 202623.2323.2623.2023.2222.97-0.05%44,860
Aug 31, 202623.2423.3823.2423.3622.980.02%69,227
Aug 28, 202623.3723.4123.3423.3622.97-0.11%53,415
Aug 27, 202623.3823.4223.3723.3823.00-0.04%80,441