iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.35
-0.05 (-0.22%)
Mar 28, 2025, 4:00 PM EST - Market closed
IBHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.35 | -0.22% | 3,889 |
| Mar 27, 2025 | 25.53 | 25.53 | 25.41 | 25.41 | 25.41 | -0.16% | 7,562 |
| Mar 26, 2025 | 25.54 | 25.54 | 25.41 | 25.45 | 25.45 | -0.31% | 6,991 |
| Mar 25, 2025 | 25.56 | 25.58 | 25.52 | 25.52 | 25.52 | -0.14% | 6,497 |
| Mar 24, 2025 | 25.52 | 25.58 | 25.52 | 25.56 | 25.56 | 0.43% | 9,320 |
| Mar 21, 2025 | 25.45 | 25.49 | 25.42 | 25.45 | 25.45 | -0.15% | 8,628 |
| Mar 20, 2025 | 25.54 | 25.54 | 25.49 | 25.49 | 25.49 | -0.13% | 4,297 |
| Mar 19, 2025 | 25.40 | 25.52 | 25.40 | 25.52 | 25.52 | 0.73% | 638 |
| Mar 18, 2025 | 25.34 | 25.38 | 25.34 | 25.34 | 25.34 | -0.11% | 901 |
| Mar 17, 2025 | 25.35 | 25.38 | 25.32 | 25.36 | 25.36 | 0.01% | 5,337 |
| Mar 14, 2025 | 25.35 | 25.40 | 25.31 | 25.36 | 25.36 | 0.52% | 16,076 |
| Mar 13, 2025 | 25.33 | 25.33 | 25.23 | 25.23 | 25.23 | -0.55% | 7,362 |
| Mar 12, 2025 | 25.38 | 25.38 | 25.34 | 25.37 | 25.37 | 0.08% | 3,206 |
| Mar 11, 2025 | 25.46 | 25.48 | 25.35 | 25.35 | 25.35 | -0.45% | 26,991 |
| Mar 10, 2025 | 25.54 | 25.54 | 25.45 | 25.47 | 25.47 | -0.41% | 7,009 |
| Mar 7, 2025 | 25.58 | 25.58 | 25.53 | 25.57 | 25.57 | 0.20% | 5,962 |
| Mar 6, 2025 | 24.67 | 25.58 | 24.67 | 25.52 | 25.52 | -0.31% | 40,312 |
| Mar 5, 2025 | 25.61 | 25.66 | 25.57 | 25.60 | 25.60 | - | 77,487 |
| Mar 4, 2025 | 25.57 | 25.64 | 25.53 | 25.60 | 25.60 | - | 40,890 |
| Mar 3, 2025 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | -0.66% | 5,223 |
| Feb 28, 2025 | 25.75 | 25.77 | 25.75 | 25.77 | 25.65 | - | 7,551 |
| Feb 27, 2025 | 25.79 | 25.81 | 25.76 | 25.77 | 25.65 | - | 42,748 |
| Feb 26, 2025 | 25.77 | 25.81 | 25.77 | 25.77 | 25.65 | 0.13% | 76,467 |
| Feb 25, 2025 | 25.72 | 25.74 | 25.71 | 25.74 | 25.62 | 0.22% | 836 |
| Feb 24, 2025 | 25.64 | 25.70 | 25.64 | 25.68 | 25.56 | 0.23% | 2,498 |
| Feb 21, 2025 | 25.69 | 25.71 | 25.62 | 25.62 | 25.50 | -0.29% | 22,488 |
| Feb 20, 2025 | 25.67 | 25.70 | 25.67 | 25.70 | 25.57 | 0.14% | 1,451 |
| Feb 19, 2025 | 25.62 | 25.67 | 25.62 | 25.66 | 25.54 | 0.08% | 4,744 |
| Feb 18, 2025 | 25.66 | 25.67 | 25.64 | 25.64 | 25.52 | -0.21% | 337 |
| Feb 14, 2025 | 25.71 | 25.71 | 25.69 | 25.69 | 25.57 | 0.07% | 203 |
| Feb 13, 2025 | 25.56 | 25.67 | 25.56 | 25.67 | 25.55 | 0.56% | 5,564 |
| Feb 12, 2025 | 25.65 | 25.65 | 25.50 | 25.53 | 25.41 | -0.26% | 10,477 |
| Feb 11, 2025 | 25.65 | 25.65 | 25.58 | 25.60 | 25.48 | -0.11% | 2,279 |
| Feb 10, 2025 | 25.73 | 25.73 | 25.62 | 25.62 | 25.50 | 0.17% | 2,367 |
| Feb 7, 2025 | 25.66 | 25.66 | 25.58 | 25.58 | 25.46 | -0.34% | 6,066 |
| Feb 6, 2025 | 25.69 | 25.70 | 25.64 | 25.67 | 25.54 | -0.15% | 1,148 |
| Feb 5, 2025 | 25.63 | 25.74 | 25.63 | 25.71 | 25.58 | 0.32% | 33,122 |
| Feb 4, 2025 | 25.45 | 25.63 | 25.45 | 25.62 | 25.50 | 0.24% | 7,942 |
| Feb 3, 2025 | 25.46 | 25.57 | 25.46 | 25.56 | 25.44 | -0.66% | 3,600 |
| Jan 31, 2025 | 25.84 | 25.84 | 25.73 | 25.73 | 25.46 | -0.19% | 6,196 |
| Jan 30, 2025 | 25.79 | 25.81 | 25.77 | 25.78 | 25.51 | 0.27% | 4,984 |
| Jan 29, 2025 | 25.78 | 25.78 | 25.71 | 25.71 | 25.44 | -0.27% | 3,660 |
| Jan 28, 2025 | 25.70 | 25.78 | 25.69 | 25.78 | 25.51 | 0.08% | 4,668 |
| Jan 27, 2025 | 25.69 | 25.76 | 25.69 | 25.76 | 25.49 | 0.25% | 3,553 |
| Jan 24, 2025 | 25.69 | 25.73 | 25.69 | 25.70 | 25.43 | 0.16% | 3,337 |
| Jan 23, 2025 | 25.59 | 25.67 | 25.59 | 25.66 | 25.39 | 0.08% | 3,296 |
| Jan 22, 2025 | 25.67 | 25.67 | 25.63 | 25.64 | 25.37 | -0.16% | 3,852 |
| Jan 21, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.41 | 0.28% | 4,268 |
| Jan 17, 2025 | 25.60 | 25.63 | 25.59 | 25.60 | 25.34 | 0.23% | 9,977 |
| Jan 16, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.28 | 0.13% | 3,445 |