iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.95
+0.03 (0.12%)
Sep 5, 2025, 2:57 PM - Market open
IBHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.03 | 26.06 | 25.93 | 25.95 | - | 0.10% | 23,282 |
| Sep 4, 2025 | 25.86 | 25.93 | 25.86 | 25.92 | 25.92 | 0.19% | 8,182 |
| Sep 3, 2025 | 25.81 | 25.87 | 25.80 | 25.87 | 25.87 | 0.31% | 20,921 |
| Sep 2, 2025 | 25.74 | 25.79 | 25.74 | 25.79 | 25.79 | -0.71% | 26,760 |
| Aug 29, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.84 | -0.17% | 6,294 |
| Aug 28, 2025 | 26.02 | 26.03 | 26.01 | 26.02 | 25.88 | 0.03% | 2,319 |
| Aug 27, 2025 | 26.00 | 26.01 | 25.97 | 26.01 | 25.87 | 0.12% | 8,430 |
| Aug 26, 2025 | 25.94 | 25.98 | 25.94 | 25.98 | 25.84 | 0.19% | 21,536 |
| Aug 25, 2025 | 25.97 | 25.98 | 25.92 | 25.93 | 25.79 | -0.09% | 15,286 |
| Aug 22, 2025 | 25.89 | 25.98 | 25.89 | 25.95 | 25.82 | 0.83% | 2,153 |
| Aug 21, 2025 | 25.74 | 25.74 | 25.72 | 25.74 | 25.61 | -0.16% | 16,668 |
| Aug 20, 2025 | 25.81 | 25.85 | 25.76 | 25.78 | 25.65 | -0.12% | 73,032 |
| Aug 19, 2025 | 25.82 | 25.82 | 25.79 | 25.81 | 25.68 | 0.07% | 8,804 |
| Aug 18, 2025 | 25.83 | 25.83 | 25.79 | 25.79 | 25.66 | -0.11% | 3,671 |
| Aug 15, 2025 | 25.83 | 25.83 | 25.78 | 25.82 | 25.69 | 0.04% | 8,869 |
| Aug 14, 2025 | 25.80 | 25.82 | 25.79 | 25.81 | 25.68 | -0.14% | 21,704 |
| Aug 13, 2025 | 25.83 | 25.86 | 25.83 | 25.85 | 25.71 | 0.20% | 9,843 |
| Aug 12, 2025 | 25.73 | 25.79 | 25.73 | 25.79 | 25.66 | 0.20% | 809 |
| Aug 11, 2025 | 25.80 | 25.80 | 25.72 | 25.74 | 25.61 | -0.03% | 8,429 |
| Aug 8, 2025 | 25.74 | 25.75 | 25.71 | 25.75 | 25.62 | 0.04% | 2,436 |
| Aug 7, 2025 | 25.83 | 25.83 | 25.73 | 25.74 | 25.61 | -0.07% | 14,815 |
| Aug 6, 2025 | 25.73 | 25.76 | 25.73 | 25.76 | 25.62 | 0.11% | 2,701 |
| Aug 5, 2025 | 25.70 | 25.75 | 25.70 | 25.73 | 25.60 | -0.13% | 1,872 |
| Aug 4, 2025 | 25.72 | 25.76 | 25.72 | 25.76 | 25.63 | 0.43% | 2,083 |
| Aug 1, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.52 | -0.57% | 2,900 |
| Jul 31, 2025 | 25.80 | 25.81 | 25.78 | 25.80 | 25.53 | 0.17% | 2,612 |
| Jul 30, 2025 | 25.85 | 25.85 | 25.76 | 25.76 | 25.49 | -0.22% | 9,973 |
| Jul 29, 2025 | 25.78 | 25.84 | 25.76 | 25.81 | 25.55 | 0.01% | 29,477 |
| Jul 28, 2025 | 25.87 | 25.88 | 25.81 | 25.81 | 25.54 | -0.19% | 63,998 |
| Jul 25, 2025 | 25.80 | 25.91 | 25.80 | 25.86 | 25.59 | 0.14% | 61,166 |
| Jul 24, 2025 | 25.82 | 25.85 | 25.82 | 25.83 | 25.56 | -0.07% | 4,223 |
| Jul 23, 2025 | 25.89 | 25.89 | 25.84 | 25.84 | 25.58 | 0.01% | 3,974 |
| Jul 22, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.57 | 0.21% | 1,787 |
| Jul 21, 2025 | 25.82 | 25.82 | 25.79 | 25.79 | 25.52 | 0.19% | 1,846 |
| Jul 18, 2025 | 25.78 | 25.78 | 25.69 | 25.74 | 25.47 | 0.05% | 6,489 |
| Jul 17, 2025 | 25.72 | 25.75 | 25.72 | 25.73 | 25.46 | 0.04% | 8,179 |
| Jul 16, 2025 | 25.67 | 25.72 | 25.65 | 25.72 | 25.45 | 0.30% | 5,502 |
| Jul 15, 2025 | 25.79 | 25.79 | 25.64 | 25.64 | 25.37 | -0.33% | 20,777 |
| Jul 14, 2025 | 25.73 | 25.76 | 25.70 | 25.73 | 25.46 | 0.06% | 10,649 |
| Jul 11, 2025 | 25.71 | 25.72 | 25.69 | 25.71 | 25.45 | -0.16% | 13,469 |
| Jul 10, 2025 | 25.77 | 25.78 | 25.75 | 25.75 | 25.48 | -0.02% | 6,195 |
| Jul 9, 2025 | 25.79 | 25.79 | 25.76 | 25.76 | 25.49 | 0.15% | 581 |
| Jul 8, 2025 | 25.77 | 25.79 | 25.72 | 25.72 | 25.45 | -0.21% | 29,603 |
| Jul 7, 2025 | 25.87 | 25.87 | 25.73 | 25.77 | 25.50 | -0.37% | 12,590 |
| Jul 3, 2025 | 25.94 | 25.94 | 25.85 | 25.87 | 25.60 | 0.14% | 12,435 |
| Jul 2, 2025 | 25.92 | 25.92 | 25.77 | 25.83 | 25.56 | 0.07% | 15,325 |
| Jul 1, 2025 | 25.81 | 25.81 | 25.80 | 25.81 | 25.54 | -0.54% | 1,156 |
| Jun 30, 2025 | 25.95 | 25.97 | 25.90 | 25.95 | 25.54 | 0.19% | 10,215 |
| Jun 27, 2025 | 25.89 | 25.90 | 25.87 | 25.90 | 25.49 | 0.21% | 1,951 |
| Jun 26, 2025 | 25.82 | 25.90 | 25.82 | 25.85 | 25.44 | 0.20% | 12,508 |