Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.74
+0.10 (0.41%)
Oct 24, 2024, 3:59 PM EDT - Market open

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.7025.7425.6925.7425.740.41%5,073
Oct 23, 202425.6525.6525.6325.6425.64-0.42%1,503
Oct 22, 202425.7825.7825.7225.7425.74-0.12%3,517
Oct 21, 202425.8025.8025.7725.7725.77-0.47%1,080
Oct 18, 202425.8825.9025.8825.9025.900.29%523
Oct 17, 202425.8225.8225.7925.8225.82-0.28%2,926
Oct 16, 202425.8825.9225.8825.8925.890.30%1,374
Oct 15, 202425.8225.8225.8225.8225.82-0.08%157
Oct 14, 202425.9025.9025.7925.8425.840.02%21,439
Oct 11, 202425.7925.8325.7925.8325.830.28%166
Oct 10, 202425.7625.7625.7625.7625.76-0.10%352
Oct 9, 202425.8225.8225.7925.7925.79-0.20%2,034
Oct 8, 202425.8125.8425.7925.8425.840.19%3,312
Oct 7, 202425.9025.9025.7925.7925.79-0.47%3,639
Oct 4, 202425.9225.9225.9025.9125.91-0.08%1,699
Oct 3, 202425.9626.6125.9325.9325.93-0.20%26,410
Oct 2, 202425.9425.9925.9425.9925.99-0.04%2,568
Oct 1, 202425.9926.0025.9726.0026.00-0.48%21,651
Sep 30, 202426.1626.1626.1026.1225.99-0.15%3,337
Sep 27, 202426.1226.1626.1226.1626.030.17%30,132
Sep 26, 202426.1026.1226.1026.1225.990.06%11,895
Sep 25, 202426.1026.1226.1026.1025.97-0.31%1,504
Sep 24, 202426.1226.1826.1226.1826.05-0.04%2,894
Sep 23, 202426.2026.2026.1426.1926.060.04%13,351
Sep 20, 202426.1326.1826.1026.1826.050.15%3,180
Sep 19, 202426.1426.1726.1426.1426.010.33%21,555
Sep 18, 202426.0526.1526.0326.0625.930.08%24,706
Sep 17, 202426.0326.0426.0226.0425.910.12%2,029
Sep 16, 202426.0126.1825.9726.0125.880.16%6,688
Sep 13, 202425.9726.0025.9625.9625.830.28%884
Sep 12, 202425.8425.8925.8425.8925.760.23%2,049
Sep 11, 202425.8425.8525.7625.8325.700.23%3,106
Sep 10, 202425.8225.8425.7725.7725.64-0.27%3,965
Sep 9, 202425.8525.8825.8425.8425.710.27%1,469
Sep 6, 202425.9025.9025.7725.7725.64-0.23%14,284
Sep 5, 202425.8525.8525.7925.8325.700.05%4,216
Sep 4, 202425.7725.8325.7725.8225.690.33%17,943
Sep 3, 202425.8225.8225.7125.7325.60-0.85%21,249
Aug 30, 202425.9325.9525.9325.9525.680.08%19,508
Aug 29, 202425.9325.9625.9325.9325.660.10%21,072
Aug 28, 202425.9225.9525.9125.9125.64-0.07%33,093
Aug 27, 202425.9025.9325.9025.9225.650.07%1,935
Aug 26, 202425.9525.9525.9125.9125.64-0.09%4,118
Aug 23, 202425.9325.9325.9325.9325.660.54%29
Aug 22, 202425.8525.8525.7925.7925.52-0.08%5,856
Aug 21, 202425.8225.9725.7625.8125.540.17%14,090
Aug 20, 202425.7725.7725.7725.7725.50-0.02%502
Aug 19, 202425.7225.7825.7225.7725.500.30%5,954
Aug 16, 202425.6525.7125.6525.6925.430.27%708
Aug 15, 202425.6125.6225.6125.6225.360.13%981
Aug 14, 202425.5625.6125.5525.5925.320.11%4,434
Aug 13, 202425.4825.5625.4825.5625.300.48%1,304
Aug 12, 202425.4425.4425.4425.4425.180.07%437
Aug 9, 202425.4525.4525.4225.4225.16-0.08%1,224
Aug 8, 202425.4525.4525.4425.4425.180.43%753
Aug 7, 202425.4125.4325.3225.3425.07-0.16%3,323
Aug 6, 202425.3325.3825.3325.3825.110.56%184
Aug 5, 202425.1525.2625.0825.2424.97-0.61%1,789
Aug 2, 202425.4125.4225.3625.3925.13-0.12%3,796
Aug 1, 202425.4625.5025.4225.4225.16-0.78%3,176
Jul 31, 202425.6125.6225.6125.6225.220.29%1,952
Jul 30, 202425.5425.5525.5325.5525.140.06%1,255
Jul 29, 202425.5725.5725.5325.5325.13-0.20%820
Jul 26, 202425.5925.5925.5825.5825.180.12%1,510
Jul 25, 202425.6025.6025.5525.5525.150.20%1,370
Jul 24, 202425.5825.5825.5025.5025.10-0.23%3,463
Jul 23, 202425.5825.5825.5625.5625.16-0.10%589
Jul 22, 202425.5625.5925.5625.5925.180.39%3,505
Jul 19, 202425.5025.5025.4725.4925.08-0.08%2,075
Jul 18, 202425.5625.5625.5025.5125.10-0.21%5,538
Jul 17, 202425.5225.5625.5225.5625.16-0.14%929
Jul 16, 202425.5025.6025.5025.6025.190.47%2,475
Jul 15, 202425.4725.4825.4625.4825.07-0.03%4,209
Jul 12, 202425.4725.4825.4525.4825.080.28%4,553
Jul 11, 202425.4125.4125.4125.4125.010.41%2
Jul 10, 202425.2825.3125.2825.3124.910.17%792
Jul 9, 202425.2825.2925.2625.2624.86-0.11%962
Jul 8, 202425.2825.3125.2825.2924.890.08%815
Jul 5, 202425.2525.2925.2325.2724.870.49%4,688
Jul 3, 202425.1425.1725.1425.1524.750.02%444
Jul 2, 202425.0725.1425.0725.1424.740.38%2,958
Jul 1, 202425.1125.1125.0525.0524.65-0.81%1,064
Jun 28, 202425.3225.3225.2525.2524.68-0.18%200
Jun 27, 202425.3025.3025.3025.3024.730.12%3
Jun 26, 202425.2725.2725.2725.2724.70-0.18%97
Jun 25, 202425.3125.3125.3125.3124.74-1
Jun 24, 202425.3525.3525.3125.3124.74-0.07%2,151
Jun 21, 202425.3325.3325.3325.3324.760.34%501
Jun 20, 202425.2825.2825.2425.2424.68-0.12%4,155
Jun 18, 202425.2425.2725.2425.2724.710.45%1,159
Jun 17, 202425.1125.1725.1125.1624.600.24%1,997
Jun 14, 202425.1025.1025.1025.1024.54-0.46%1
Jun 13, 202425.2225.2225.2225.2224.65-0.06%-
Jun 12, 202425.2325.2325.2325.2324.660.45%2,076
Jun 11, 202425.1125.1425.1125.1224.550.06%2,076
Jun 10, 202425.1025.1025.1025.1024.540.10%1
Jun 7, 202425.0725.0825.0725.0824.51-0.24%562
Jun 6, 202425.1625.1625.1325.1424.57-0.18%856
Jun 5, 202425.1625.1825.1425.1824.620.24%522
Jun 4, 202425.1525.1525.1225.1224.560.26%1,679