Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.32
+0.15 (0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4126.9825.2825.3225.320.60%17,129
Dec 19, 202425.3525.3525.1725.1725.17-0.32%5,204
Dec 18, 202425.5125.5225.2525.2525.25-1.57%8,019
Dec 17, 202425.6725.6725.6625.6625.51-0.23%446
Dec 16, 202425.7325.7325.7225.7225.570.25%422
Dec 13, 202425.7725.7825.6525.6525.50-0.47%2,911
Dec 12, 202425.7925.8025.7725.7725.62-0.21%2,932
Dec 11, 202425.8425.8425.8325.8325.680.04%405
Dec 10, 202425.8025.8425.8025.8125.670.09%3,025
Dec 9, 202425.8025.8025.7825.7925.64-0.14%2,761
Dec 6, 202425.8425.8625.8225.8325.680.25%6,586
Dec 5, 202425.8025.8025.7525.7625.610.05%1,759
Dec 4, 202425.8625.8625.7025.7525.600.10%14,023
Dec 3, 202425.8425.8425.7125.7225.57-0.15%13,444
Dec 2, 202425.8325.8425.7425.7625.61-0.49%24,509
Nov 29, 202425.8825.8925.8825.8925.600.21%1,327
Nov 27, 202425.8225.8425.8225.8325.540.31%620
Nov 26, 202425.7625.7725.7525.7525.46-0.28%4,265
Nov 25, 202425.8125.8325.8125.8225.530.52%3,768
Nov 22, 202425.7225.7325.6825.6925.40-5,724
Nov 21, 202425.7425.7525.6925.6925.400.04%6,296
Nov 20, 202425.6925.6925.6825.6825.39-0.12%1,510
Nov 19, 202425.7125.7525.7125.7125.420.14%13,606
Nov 18, 202425.6225.6825.6225.6825.390.18%16,884
Nov 15, 202425.5825.6325.5825.6325.34-0.12%390
Nov 14, 202425.7025.7025.6625.6625.37-0.23%883
Nov 13, 202425.7325.7325.7225.7225.430.27%1,909
Nov 12, 202425.6425.7625.6425.6525.36-0.56%8,565
Nov 11, 202425.8125.8125.7925.7925.51-0.14%2,512
Nov 8, 202425.7825.8325.7825.8325.540.31%25,197
Nov 7, 202426.1926.1925.7025.7525.460.39%29,586
Nov 6, 202425.6025.6725.6025.6525.360.23%3,854
Nov 5, 202425.5525.5925.5525.5925.300.25%1,630
Nov 4, 202425.6225.6225.5325.5325.240.22%16,863
Nov 1, 202425.5725.5725.4725.4725.19-0.59%7,171
Oct 31, 202425.6725.6725.6225.6225.18-0.30%8,195
Oct 30, 202425.7225.7325.7025.7025.26-0.17%1,695
Oct 29, 202425.6725.7525.6625.7425.30-0.07%7,802
Oct 28, 202425.8225.8225.7225.7625.320.37%4,859
Oct 25, 202425.7625.7625.6725.6725.23-0.29%3,330
Oct 24, 202425.7025.7425.6925.7425.300.41%5,073
Oct 23, 202425.6525.6525.6325.6425.20-0.42%1,503
Oct 22, 202425.7825.7825.7225.7425.31-0.12%3,517
Oct 21, 202425.8025.8025.7725.7725.34-0.47%1,080
Oct 18, 202425.8825.9025.8825.9025.460.29%523
Oct 17, 202425.8225.8225.7925.8225.38-0.28%2,926
Oct 16, 202425.8825.9225.8825.8925.450.30%1,374
Oct 15, 202425.8225.8225.8225.8225.38-0.08%157
Oct 14, 202425.9025.9025.7925.8425.400.02%21,439
Oct 11, 202425.7925.8325.7925.8325.390.28%166
Oct 10, 202425.7625.7625.7625.7625.32-0.10%352
Oct 9, 202425.8225.8225.7925.7925.35-0.20%2,034
Oct 8, 202425.8125.8425.7925.8425.400.19%3,312
Oct 7, 202425.9025.9025.7925.7925.35-0.47%3,639
Oct 4, 202425.9225.9225.9025.9125.47-0.08%1,699
Oct 3, 202425.9626.6125.9325.9325.49-0.20%26,410
Oct 2, 202425.9425.9925.9425.9925.54-0.04%2,568
Oct 1, 202425.9926.0025.9726.0025.55-0.48%21,651
Sep 30, 202426.1626.1626.1026.1225.55-0.15%3,337
Sep 27, 202426.1226.1626.1226.1625.590.17%30,132
Sep 26, 202426.1026.1226.1026.1225.540.06%11,895
Sep 25, 202426.1026.1226.1026.1025.53-0.31%1,504
Sep 24, 202426.1226.1826.1226.1825.61-0.04%2,894
Sep 23, 202426.2026.2026.1426.1925.620.04%13,351
Sep 20, 202426.1326.1826.1026.1825.610.15%3,180
Sep 19, 202426.1426.1726.1426.1425.570.33%21,555
Sep 18, 202426.0526.1526.0326.0625.490.08%24,706
Sep 17, 202426.0326.0426.0226.0425.470.12%2,029
Sep 16, 202426.0126.1825.9726.0125.440.16%6,688
Sep 13, 202425.9726.0025.9625.9625.400.28%884
Sep 12, 202425.8425.8925.8425.8925.320.23%2,049
Sep 11, 202425.8425.8525.7625.8325.260.23%3,106
Sep 10, 202425.8225.8425.7725.7725.21-0.27%3,965
Sep 9, 202425.8525.8825.8425.8425.270.27%1,469
Sep 6, 202425.9025.9025.7725.7725.21-0.23%14,284
Sep 5, 202425.8525.8525.7925.8325.260.05%4,216
Sep 4, 202425.7725.8325.7725.8225.250.33%17,943
Sep 3, 202425.8225.8225.7125.7325.17-0.85%21,249
Aug 30, 202425.9325.9525.9325.9525.240.08%19,508
Aug 29, 202425.9325.9625.9325.9325.220.10%21,072
Aug 28, 202425.9225.9525.9125.9125.20-0.07%33,093
Aug 27, 202425.9025.9325.9025.9225.220.07%1,935
Aug 26, 202425.9525.9525.9125.9125.20-0.09%4,118
Aug 23, 202425.9325.9325.9325.9325.220.54%29
Aug 22, 202425.8525.8525.7925.7925.09-0.08%5,856
Aug 21, 202425.8225.9725.7625.8125.110.17%14,090
Aug 20, 202425.7725.7725.7725.7725.06-0.02%502
Aug 19, 202425.7225.7825.7225.7725.070.30%5,954
Aug 16, 202425.6525.7125.6525.6924.990.27%708
Aug 15, 202425.6125.6225.6125.6224.930.13%981
Aug 14, 202425.5625.6125.5525.5924.890.11%4,434
Aug 13, 202425.4825.5625.4825.5624.870.48%1,304
Aug 12, 202425.4425.4425.4425.4424.750.07%437
Aug 9, 202425.4525.4525.4225.4224.73-0.08%1,224
Aug 8, 202425.4525.4525.4425.4424.750.43%753
Aug 7, 202425.4125.4325.3225.3424.65-0.16%3,323
Aug 6, 202425.3325.3825.3325.3824.690.56%184
Aug 5, 202425.1525.2625.0825.2424.55-0.61%1,789
Aug 2, 202425.4125.4225.3625.3924.70-0.12%3,796
Aug 1, 202425.4625.5025.4225.4224.73-0.78%3,176