Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.21
+0.02 (0.07%)
At close: May 9, 2025, 4:00 PM
25.21
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.2125.2125.2125.2125.210.07%105
May 8, 202525.2325.3125.1925.1925.190.02%1,894
May 7, 202525.2125.2125.1925.1925.190.02%1,515
May 6, 202525.1725.2225.1625.1825.18-0.10%2,752
May 5, 202525.1625.2425.1625.2125.21-0.04%1,676
May 2, 202525.2325.2325.1825.2225.220.26%1,832
May 1, 202525.1625.1925.1525.1525.15-0.53%4,309
Apr 30, 202525.3325.3325.2525.2825.14-0.61%2,851
Apr 29, 202525.3325.4425.3325.4425.290.40%2,893
Apr 28, 202525.3425.3425.3225.3425.190.06%834
Apr 25, 202525.2525.3425.2525.3225.180.30%2,264
Apr 24, 202525.1125.2525.1125.2525.100.92%1,349
Apr 23, 202525.1525.1525.0125.0224.870.45%5,605
Apr 22, 202524.9124.9424.8924.9024.760.52%1,651
Apr 21, 202524.8724.8724.7224.7824.63-0.68%2,543
Apr 17, 202524.9424.9524.9424.9524.800.50%670
Apr 16, 202524.8324.9124.7524.8224.680.06%9,434
Apr 15, 202524.7824.8224.7824.8124.660.32%440
Apr 14, 202524.7524.8724.7024.7324.580.11%25,614
Apr 11, 202524.4625.8424.4524.7024.560.60%60,936
Apr 10, 202524.8424.8424.3924.5524.41-1.59%2,314
Apr 9, 202525.4925.4923.4024.9524.812.75%43,354
Apr 8, 202524.8824.8924.2824.2824.14-0.57%16,549
Apr 7, 202524.5324.8124.3724.4224.28-1.15%10,976
Apr 4, 202524.8924.8924.6024.7124.56-1.28%3,730
Apr 3, 202525.1025.1225.0225.0324.88-1.13%12,968
Apr 2, 202525.3325.3325.2725.3125.170.11%7,953
Apr 1, 202525.3125.3225.2625.2825.14-0.54%2,913
Mar 31, 202525.2825.4225.2525.4225.140.28%10,208
Mar 28, 202525.3325.3525.3225.3525.07-0.22%3,889
Mar 27, 202525.5325.5325.4125.4125.13-0.16%7,562
Mar 26, 202525.5425.5425.4125.4525.16-0.31%6,991
Mar 25, 202525.5625.5825.5225.5225.24-0.14%6,497
Mar 24, 202525.5225.5825.5225.5625.280.43%9,320
Mar 21, 202525.4525.4925.4225.4525.17-0.15%8,628
Mar 20, 202525.5425.5425.4925.4925.21-0.13%4,297
Mar 19, 202525.4025.5225.4025.5225.240.73%638
Mar 18, 202525.3425.3825.3425.3425.06-0.11%901
Mar 17, 202525.3525.3825.3225.3625.080.01%5,337
Mar 14, 202525.3525.4025.3125.3625.080.52%16,076
Mar 13, 202525.3325.3325.2325.2324.95-0.55%7,362
Mar 12, 202525.3825.3825.3425.3725.090.08%3,206
Mar 11, 202525.4625.4825.3525.3525.07-0.45%26,991
Mar 10, 202525.5425.5425.4525.4725.18-0.41%7,009
Mar 7, 202525.5825.5825.5325.5725.290.20%5,962
Mar 6, 202524.6725.5824.6725.5225.24-0.31%40,312
Mar 5, 202525.6125.6625.5725.6025.32-77,487
Mar 4, 202525.5725.6425.5325.6025.32-40,890
Mar 3, 202525.6725.6725.6025.6025.32-0.66%5,223
Feb 28, 202525.7525.7725.7525.7725.37-7,551