Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.71
+0.04 (0.14%)
Nov 19, 2024, 9:30 AM EST - Market open

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.6925.6925.6825.6825.68-0.12%1,510
Nov 19, 202425.7125.7525.7125.7125.710.14%13,606
Nov 18, 202425.6225.6825.6225.6825.680.18%16,884
Nov 15, 202425.5825.6325.5825.6325.63-0.12%390
Nov 14, 202425.7025.7025.6625.6625.66-0.23%883
Nov 13, 202425.7325.7325.7225.7225.720.27%1,909
Nov 12, 202425.6425.7625.6425.6525.65-0.56%8,565
Nov 11, 202425.8125.8125.7925.7925.79-0.14%2,512
Nov 8, 202425.7825.8325.7825.8325.830.31%25,197
Nov 7, 202426.1926.1925.7025.7525.750.39%29,586
Nov 6, 202425.6025.6725.6025.6525.650.23%3,854
Nov 5, 202425.5525.5925.5525.5925.590.25%1,630
Nov 4, 202425.6225.6225.5325.5325.530.22%16,863
Nov 1, 202425.5725.5725.4725.4725.47-0.59%7,171
Oct 31, 202425.6725.6725.6225.6225.47-0.30%8,195
Oct 30, 202425.7225.7325.7025.7025.55-0.17%1,695
Oct 29, 202425.6725.7525.6625.7425.59-0.07%7,802
Oct 28, 202425.8225.8225.7225.7625.610.37%4,859
Oct 25, 202425.7625.7625.6725.6725.51-0.29%3,330
Oct 24, 202425.7025.7425.6925.7425.590.41%5,073
Oct 23, 202425.6525.6525.6325.6425.49-0.42%1,503
Oct 22, 202425.7825.7825.7225.7425.59-0.12%3,517
Oct 21, 202425.8025.8025.7725.7725.62-0.47%1,080
Oct 18, 202425.8825.9025.8825.9025.740.29%523
Oct 17, 202425.8225.8225.7925.8225.67-0.28%2,926
Oct 16, 202425.8825.9225.8825.8925.740.30%1,374
Oct 15, 202425.8225.8225.8225.8225.66-0.08%157
Oct 14, 202425.9025.9025.7925.8425.680.02%21,439
Oct 11, 202425.7925.8325.7925.8325.680.28%166
Oct 10, 202425.7625.7625.7625.7625.61-0.10%352
Oct 9, 202425.8225.8225.7925.7925.63-0.20%2,034
Oct 8, 202425.8125.8425.7925.8425.690.19%3,312
Oct 7, 202425.9025.9025.7925.7925.64-0.47%3,639
Oct 4, 202425.9225.9225.9025.9125.76-0.08%1,699
Oct 3, 202425.9626.6125.9325.9325.78-0.20%26,410
Oct 2, 202425.9425.9925.9425.9925.83-0.04%2,568
Oct 1, 202425.9926.0025.9726.0025.84-0.48%21,651
Sep 30, 202426.1626.1626.1026.1225.84-0.15%3,337
Sep 27, 202426.1226.1626.1226.1625.880.17%30,132
Sep 26, 202426.1026.1226.1026.1225.830.06%11,895
Sep 25, 202426.1026.1226.1026.1025.82-0.31%1,504
Sep 24, 202426.1226.1826.1226.1825.90-0.04%2,894
Sep 23, 202426.2026.2026.1426.1925.910.04%13,351
Sep 20, 202426.1326.1826.1026.1825.900.15%3,180
Sep 19, 202426.1426.1726.1426.1425.860.33%21,555
Sep 18, 202426.0526.1526.0326.0625.770.08%24,706
Sep 17, 202426.0326.0426.0226.0425.750.12%2,029
Sep 16, 202426.0126.1825.9726.0125.720.16%6,688
Sep 13, 202425.9726.0025.9625.9625.680.28%884
Sep 12, 202425.8425.8925.8425.8925.610.23%2,049
Sep 11, 202425.8425.8525.7625.8325.550.23%3,106
Sep 10, 202425.8225.8425.7725.7725.49-0.27%3,965
Sep 9, 202425.8525.8825.8425.8425.560.27%1,469
Sep 6, 202425.9025.9025.7725.7725.49-0.23%14,284
Sep 5, 202425.8525.8525.7925.8325.550.05%4,216
Sep 4, 202425.7725.8325.7725.8225.540.33%17,943
Sep 3, 202425.8225.8225.7125.7325.45-0.85%21,249
Aug 30, 202425.9325.9525.9325.9525.530.08%19,508
Aug 29, 202425.9325.9625.9325.9325.510.10%21,072
Aug 28, 202425.9225.9525.9125.9125.49-0.07%33,093
Aug 27, 202425.9025.9325.9025.9225.500.07%1,935
Aug 26, 202425.9525.9525.9125.9125.49-0.09%4,118
Aug 23, 202425.9325.9325.9325.9325.510.54%29
Aug 22, 202425.8525.8525.7925.7925.37-0.08%5,856
Aug 21, 202425.8225.9725.7625.8125.390.17%14,090
Aug 20, 202425.7725.7725.7725.7725.35-0.02%502
Aug 19, 202425.7225.7825.7225.7725.350.30%5,954
Aug 16, 202425.6525.7125.6525.6925.280.27%708
Aug 15, 202425.6125.6225.6125.6225.210.13%981
Aug 14, 202425.5625.6125.5525.5925.180.11%4,434
Aug 13, 202425.4825.5625.4825.5625.150.48%1,304
Aug 12, 202425.4425.4425.4425.4425.030.07%437
Aug 9, 202425.4525.4525.4225.4225.01-0.08%1,224
Aug 8, 202425.4525.4525.4425.4425.030.43%753
Aug 7, 202425.4125.4325.3225.3424.92-0.16%3,323
Aug 6, 202425.3325.3825.3325.3824.970.56%184
Aug 5, 202425.1525.2625.0825.2424.83-0.61%1,789
Aug 2, 202425.4125.4225.3625.3924.98-0.12%3,796
Aug 1, 202425.4625.5025.4225.4225.01-0.78%3,176
Jul 31, 202425.6125.6225.6125.6225.070.29%1,952
Jul 30, 202425.5425.5525.5325.5524.990.06%1,255
Jul 29, 202425.5725.5725.5325.5324.98-0.20%820
Jul 26, 202425.5925.5925.5825.5825.030.12%1,510
Jul 25, 202425.6025.6025.5525.5525.000.20%1,370
Jul 24, 202425.5825.5825.5025.5024.95-0.23%3,463
Jul 23, 202425.5825.5825.5625.5625.01-0.10%589
Jul 22, 202425.5625.5925.5625.5925.030.39%3,505
Jul 19, 202425.5025.5025.4725.4924.94-0.08%2,075
Jul 18, 202425.5625.5625.5025.5124.96-0.21%5,538
Jul 17, 202425.5225.5625.5225.5625.01-0.14%929
Jul 16, 202425.5025.6025.5025.6025.040.47%2,475
Jul 15, 202425.4725.4825.4625.4824.93-0.03%4,209
Jul 12, 202425.4725.4825.4525.4824.930.28%4,553
Jul 11, 202425.4125.4125.4125.4124.860.41%2
Jul 10, 202425.2825.3125.2825.3124.760.17%792
Jul 9, 202425.2825.2925.2625.2624.72-0.11%962
Jul 8, 202425.2825.3125.2825.2924.740.08%815
Jul 5, 202425.2525.2925.2325.2724.720.49%4,688
Jul 3, 202425.1425.1725.1425.1524.600.02%444
Jul 2, 202425.0725.1425.0725.1424.600.38%2,958