Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.69
+0.02 (0.07%)
Feb 14, 2025, 4:00 PM EST - Market closed

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.6925.7125.6225.6225.62-0.29%22,488
Feb 20, 202525.6725.7025.6725.7025.700.14%1,451
Feb 19, 202525.6225.6725.6225.6625.660.08%4,744
Feb 18, 202525.6625.6725.6425.6425.64-0.21%337
Feb 14, 202525.7125.7125.6925.6925.690.07%203
Feb 13, 202525.5625.6725.5625.6725.670.56%5,564
Feb 12, 202525.6525.6525.5025.5325.53-0.26%10,477
Feb 11, 202525.6525.6525.5825.6025.60-0.11%2,279
Feb 10, 202525.7325.7325.6225.6225.620.17%2,367
Feb 7, 202525.6625.6625.5825.5825.58-0.34%6,066
Feb 6, 202525.6925.7025.6425.6725.67-0.15%1,148
Feb 5, 202525.6325.7425.6325.7125.710.32%33,122
Feb 4, 202525.4525.6325.4525.6225.620.24%7,942
Feb 3, 202525.4625.5725.4625.5625.56-0.66%3,600
Jan 31, 202525.8425.8425.7325.7325.59-0.19%6,196
Jan 30, 202525.7925.8125.7725.7825.640.27%4,984
Jan 29, 202525.7825.7825.7125.7125.57-0.27%3,660
Jan 28, 202525.7025.7825.6925.7825.640.08%4,668
Jan 27, 202525.6925.7625.6925.7625.620.25%3,553
Jan 24, 202525.6925.7325.6925.7025.550.16%3,337
Jan 23, 202525.5925.6725.5925.6625.510.08%3,296
Jan 22, 202525.6725.6725.6325.6425.49-0.16%3,852
Jan 21, 202525.6625.6825.6625.6825.530.28%4,268
Jan 17, 202525.6025.6325.5925.6025.460.23%9,977
Jan 16, 202525.5025.5525.5025.5525.400.13%3,445
Jan 15, 202525.4925.5325.4825.5125.370.79%4,824
Jan 14, 202525.3225.3225.3125.3125.170.01%5,912
Jan 13, 202525.8025.8025.2825.3125.170.05%4,924
Jan 10, 202525.3925.3925.3025.3025.15-0.55%19,588
Jan 8, 202525.4025.4425.3925.4425.290.22%2,143
Jan 7, 202525.4625.4625.3825.3825.24-0.35%5,624
Jan 6, 202525.4725.4725.4625.4725.33-2,120
Jan 3, 202525.4525.4725.4425.4725.330.33%2,651
Jan 2, 202525.4025.4125.3625.3925.240.30%4,588
Dec 31, 202425.3625.4025.3125.3125.17-5,107
Dec 30, 202425.4525.4525.2825.3125.17-0.04%8,178
Dec 27, 202425.3625.3925.3125.3225.18-0.30%4,359
Dec 26, 202425.3125.4025.3025.4025.250.30%5,491
Dec 24, 202425.3025.3225.2625.3225.180.28%12,772
Dec 23, 202425.3225.3225.2225.2525.11-0.28%60,418
Dec 20, 202425.4126.9825.2825.3225.180.60%17,129
Dec 19, 202425.3525.3525.1725.1725.03-0.32%5,204
Dec 18, 202425.5125.5225.2525.2525.11-1.57%8,019
Dec 17, 202425.6725.6725.6625.6625.36-0.23%446
Dec 16, 202425.7325.7325.7225.7225.420.25%422
Dec 13, 202425.7725.7825.6525.6525.36-0.47%2,911
Dec 12, 202425.7925.8025.7725.7725.48-0.21%2,932
Dec 11, 202425.8425.8425.8325.8325.530.04%405
Dec 10, 202425.8025.8425.8025.8125.520.09%3,025
Dec 9, 202425.8025.8025.7825.7925.50-0.14%2,761
Dec 6, 202425.8425.8625.8225.8325.530.25%6,586
Dec 5, 202425.8025.8025.7525.7625.470.05%1,759
Dec 4, 202425.8625.8625.7025.7525.460.10%14,023
Dec 3, 202425.8425.8425.7125.7225.43-0.15%13,444
Dec 2, 202425.8325.8425.7425.7625.47-0.49%24,509
Nov 29, 202425.8825.8925.8825.8925.450.21%1,327
Nov 27, 202425.8225.8425.8225.8325.400.31%620
Nov 26, 202425.7625.7725.7525.7525.32-0.28%4,265
Nov 25, 202425.8125.8325.8125.8225.390.52%3,768
Nov 22, 202425.7225.7325.6825.6925.26-5,724
Nov 21, 202425.7425.7525.6925.6925.260.04%6,296
Nov 20, 202425.6925.6925.6825.6825.25-0.12%1,510
Nov 19, 202425.7125.7525.7125.7125.280.14%13,606
Nov 18, 202425.6225.6825.6225.6825.240.18%16,884
Nov 15, 202425.5825.6325.5825.6325.20-0.12%390
Nov 14, 202425.7025.7025.6625.6625.23-0.23%883
Nov 13, 202425.7325.7325.7225.7225.290.27%1,909
Nov 12, 202425.6425.7625.6425.6525.22-0.56%8,565
Nov 11, 202425.8125.8125.7925.7925.36-0.14%2,512
Nov 8, 202425.7825.8325.7825.8325.400.31%25,197
Nov 7, 202426.1926.1925.7025.7525.320.39%29,586
Nov 6, 202425.6025.6725.6025.6525.220.23%3,854
Nov 5, 202425.5525.5925.5525.5925.160.25%1,630
Nov 4, 202425.6225.6225.5325.5325.100.22%16,863
Nov 1, 202425.5725.5725.4725.4725.04-0.59%7,171
Oct 31, 202425.6725.6725.6225.6225.04-0.30%8,195
Oct 30, 202425.7225.7325.7025.7025.12-0.17%1,695
Oct 29, 202425.6725.7525.6625.7425.16-0.07%7,802
Oct 28, 202425.8225.8225.7225.7625.180.37%4,859
Oct 25, 202425.7625.7625.6725.6725.09-0.29%3,330
Oct 24, 202425.7025.7425.6925.7425.160.41%5,073
Oct 23, 202425.6525.6525.6325.6425.06-0.42%1,503
Oct 22, 202425.7825.7825.7225.7425.16-0.12%3,517
Oct 21, 202425.8025.8025.7725.7725.19-0.47%1,080
Oct 18, 202425.8825.9025.8825.9025.310.29%523
Oct 17, 202425.8225.8225.7925.8225.24-0.28%2,926
Oct 16, 202425.8825.9225.8825.8925.310.30%1,374
Oct 15, 202425.8225.8225.8225.8225.23-0.08%157
Oct 14, 202425.9025.9025.7925.8425.250.02%21,439
Oct 11, 202425.7925.8325.7925.8325.250.28%166
Oct 10, 202425.7625.7625.7625.7625.18-0.10%352
Oct 9, 202425.8225.8225.7925.7925.20-0.20%2,034
Oct 8, 202425.8125.8425.7925.8425.260.19%3,312
Oct 7, 202425.9025.9025.7925.7925.21-0.47%3,639
Oct 4, 202425.9225.9225.9025.9125.33-0.08%1,699
Oct 3, 202425.9626.6125.9325.9325.35-0.20%26,410
Oct 2, 202425.9425.9925.9425.9925.40-0.04%2,568
Oct 1, 202425.9926.0025.9726.0025.41-0.48%21,651
Sep 30, 202426.1626.1626.1026.1225.41-0.15%3,337
Sep 27, 202426.1226.1626.1226.1625.440.17%30,132