iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.64
-0.09 (-0.34%)
At close: Jul 15, 2025, 4:00 PM
25.64
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
IBHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.79 | 25.79 | 25.64 | 25.64 | 25.64 | -0.33% | 20,777 |
| Jul 14, 2025 | 25.73 | 25.76 | 25.70 | 25.73 | 25.73 | 0.06% | 10,649 |
| Jul 11, 2025 | 25.71 | 25.72 | 25.69 | 25.71 | 25.71 | -0.16% | 13,469 |
| Jul 10, 2025 | 25.77 | 25.78 | 25.75 | 25.75 | 25.75 | -0.02% | 6,195 |
| Jul 9, 2025 | 25.79 | 25.79 | 25.76 | 25.76 | 25.76 | 0.15% | 581 |
| Jul 8, 2025 | 25.77 | 25.79 | 25.72 | 25.72 | 25.72 | -0.21% | 29,603 |
| Jul 7, 2025 | 25.87 | 25.87 | 25.73 | 25.77 | 25.77 | -0.37% | 12,590 |
| Jul 3, 2025 | 25.94 | 25.94 | 25.85 | 25.87 | 25.87 | 0.14% | 12,435 |
| Jul 2, 2025 | 25.92 | 25.92 | 25.77 | 25.83 | 25.83 | 0.07% | 15,325 |
| Jul 1, 2025 | 25.81 | 25.81 | 25.80 | 25.81 | 25.81 | -0.54% | 1,156 |
| Jun 30, 2025 | 25.95 | 25.97 | 25.90 | 25.95 | 25.80 | 0.19% | 10,215 |
| Jun 27, 2025 | 25.89 | 25.90 | 25.87 | 25.90 | 25.75 | 0.21% | 1,951 |
| Jun 26, 2025 | 25.82 | 25.90 | 25.82 | 25.85 | 25.70 | 0.20% | 12,508 |
| Jun 25, 2025 | 25.75 | 25.82 | 25.75 | 25.80 | 25.65 | 0.15% | 2,480 |
| Jun 24, 2025 | 25.73 | 25.78 | 25.70 | 25.76 | 25.61 | 0.32% | 4,694 |
| Jun 23, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.53 | 0.19% | 888 |
| Jun 20, 2025 | 25.60 | 25.68 | 25.60 | 25.63 | 25.48 | 0.24% | 10,075 |
| Jun 18, 2025 | 25.57 | 25.60 | 25.51 | 25.57 | 25.42 | 0.29% | 6,165 |
| Jun 17, 2025 | 25.54 | 25.56 | 25.49 | 25.49 | 25.35 | -0.20% | 9,259 |
| Jun 16, 2025 | 25.58 | 25.59 | 25.53 | 25.54 | 25.40 | 0.19% | 1,431 |
| Jun 13, 2025 | 25.52 | 25.52 | 25.44 | 25.49 | 25.35 | -0.16% | 750 |
| Jun 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.39 | -0.14% | 108 |
| Jun 11, 2025 | 25.62 | 25.62 | 25.49 | 25.57 | 25.43 | 0.12% | 7,394 |
| Jun 10, 2025 | 25.53 | 25.56 | 25.49 | 25.54 | 25.40 | 0.20% | 2,533 |
| Jun 9, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.35 | 0.33% | 896 |
| Jun 6, 2025 | 26.21 | 26.21 | 25.01 | 25.41 | 25.26 | -0.24% | 483 |
| Jun 5, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.32 | - | 3,052 |
| Jun 4, 2025 | 25.51 | 25.53 | 25.47 | 25.47 | 25.32 | 0.10% | 1,742 |
| Jun 3, 2025 | 25.47 | 25.50 | 25.42 | 25.44 | 25.30 | 0.04% | 3,841 |
| Jun 2, 2025 | 25.37 | 25.43 | 25.33 | 25.43 | 25.29 | -0.33% | 17,402 |
| May 30, 2025 | 25.53 | 25.55 | 25.44 | 25.51 | 25.21 | -0.07% | 4,823 |
| May 29, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.22 | 0.38% | 158 |
| May 28, 2025 | 25.45 | 25.49 | 25.44 | 25.44 | 25.13 | -0.06% | 4,311 |
| May 27, 2025 | 25.40 | 25.49 | 25.34 | 25.45 | 25.14 | 0.75% | 122,930 |
| May 23, 2025 | 25.25 | 25.32 | 25.20 | 25.26 | 24.96 | -0.30% | 57,218 |
| May 22, 2025 | 25.37 | 25.40 | 25.33 | 25.34 | 25.03 | -0.14% | 203,766 |
| May 21, 2025 | 25.47 | 25.47 | 25.37 | 25.37 | 25.06 | -0.47% | 7,540 |
| May 20, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.18 | -0.09% | 5,380 |
| May 19, 2025 | 25.47 | 25.51 | 25.47 | 25.51 | 25.20 | - | 4,244 |
| May 16, 2025 | 25.52 | 25.55 | 25.47 | 25.51 | 25.20 | -0.04% | 1,435 |
| May 15, 2025 | 25.48 | 25.52 | 25.48 | 25.52 | 25.21 | 0.33% | 4,574 |
| May 14, 2025 | 25.57 | 25.57 | 25.44 | 25.44 | 25.13 | -0.37% | 12,543 |
| May 13, 2025 | 25.58 | 25.58 | 25.53 | 25.53 | 25.22 | 0.21% | 2,502 |
| May 12, 2025 | 25.41 | 25.51 | 25.39 | 25.48 | 25.17 | 1.07% | 5,067 |
| May 9, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.90 | 0.07% | 105 |
| May 8, 2025 | 25.23 | 25.31 | 25.19 | 25.19 | 24.89 | 0.02% | 1,894 |
| May 7, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | 24.88 | 0.02% | 1,515 |
| May 6, 2025 | 25.17 | 25.22 | 25.16 | 25.18 | 24.88 | -0.10% | 2,752 |
| May 5, 2025 | 25.16 | 25.24 | 25.16 | 25.21 | 24.90 | -0.04% | 1,676 |
| May 2, 2025 | 25.23 | 25.23 | 25.18 | 25.22 | 24.91 | 0.26% | 1,832 |