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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.70 | 25.74 | 25.69 | 25.74 | 25.74 | 0.41% | 5,073 |
Oct 23, 2024 | 25.65 | 25.65 | 25.63 | 25.64 | 25.64 | -0.42% | 1,503 |
Oct 22, 2024 | 25.78 | 25.78 | 25.72 | 25.74 | 25.74 | -0.12% | 3,517 |
Oct 21, 2024 | 25.80 | 25.80 | 25.77 | 25.77 | 25.77 | -0.47% | 1,080 |
Oct 18, 2024 | 25.88 | 25.90 | 25.88 | 25.90 | 25.90 | 0.29% | 523 |
Oct 17, 2024 | 25.82 | 25.82 | 25.79 | 25.82 | 25.82 | -0.28% | 2,926 |
Oct 16, 2024 | 25.88 | 25.92 | 25.88 | 25.89 | 25.89 | 0.30% | 1,374 |
Oct 15, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.08% | 157 |
Oct 14, 2024 | 25.90 | 25.90 | 25.79 | 25.84 | 25.84 | 0.02% | 21,439 |
Oct 11, 2024 | 25.79 | 25.83 | 25.79 | 25.83 | 25.83 | 0.28% | 166 |
Oct 10, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.10% | 352 |
Oct 9, 2024 | 25.82 | 25.82 | 25.79 | 25.79 | 25.79 | -0.20% | 2,034 |
Oct 8, 2024 | 25.81 | 25.84 | 25.79 | 25.84 | 25.84 | 0.19% | 3,312 |
Oct 7, 2024 | 25.90 | 25.90 | 25.79 | 25.79 | 25.79 | -0.47% | 3,639 |
Oct 4, 2024 | 25.92 | 25.92 | 25.90 | 25.91 | 25.91 | -0.08% | 1,699 |
Oct 3, 2024 | 25.96 | 26.61 | 25.93 | 25.93 | 25.93 | -0.20% | 26,410 |
Oct 2, 2024 | 25.94 | 25.99 | 25.94 | 25.99 | 25.99 | -0.04% | 2,568 |
Oct 1, 2024 | 25.99 | 26.00 | 25.97 | 26.00 | 26.00 | -0.48% | 21,651 |
Sep 30, 2024 | 26.16 | 26.16 | 26.10 | 26.12 | 25.99 | -0.15% | 3,337 |
Sep 27, 2024 | 26.12 | 26.16 | 26.12 | 26.16 | 26.03 | 0.17% | 30,132 |
Sep 26, 2024 | 26.10 | 26.12 | 26.10 | 26.12 | 25.99 | 0.06% | 11,895 |
Sep 25, 2024 | 26.10 | 26.12 | 26.10 | 26.10 | 25.97 | -0.31% | 1,504 |
Sep 24, 2024 | 26.12 | 26.18 | 26.12 | 26.18 | 26.05 | -0.04% | 2,894 |
Sep 23, 2024 | 26.20 | 26.20 | 26.14 | 26.19 | 26.06 | 0.04% | 13,351 |
Sep 20, 2024 | 26.13 | 26.18 | 26.10 | 26.18 | 26.05 | 0.15% | 3,180 |
Sep 19, 2024 | 26.14 | 26.17 | 26.14 | 26.14 | 26.01 | 0.33% | 21,555 |
Sep 18, 2024 | 26.05 | 26.15 | 26.03 | 26.06 | 25.93 | 0.08% | 24,706 |
Sep 17, 2024 | 26.03 | 26.04 | 26.02 | 26.04 | 25.91 | 0.12% | 2,029 |
Sep 16, 2024 | 26.01 | 26.18 | 25.97 | 26.01 | 25.88 | 0.16% | 6,688 |
Sep 13, 2024 | 25.97 | 26.00 | 25.96 | 25.96 | 25.83 | 0.28% | 884 |
Sep 12, 2024 | 25.84 | 25.89 | 25.84 | 25.89 | 25.76 | 0.23% | 2,049 |
Sep 11, 2024 | 25.84 | 25.85 | 25.76 | 25.83 | 25.70 | 0.23% | 3,106 |
Sep 10, 2024 | 25.82 | 25.84 | 25.77 | 25.77 | 25.64 | -0.27% | 3,965 |
Sep 9, 2024 | 25.85 | 25.88 | 25.84 | 25.84 | 25.71 | 0.27% | 1,469 |
Sep 6, 2024 | 25.90 | 25.90 | 25.77 | 25.77 | 25.64 | -0.23% | 14,284 |
Sep 5, 2024 | 25.85 | 25.85 | 25.79 | 25.83 | 25.70 | 0.05% | 4,216 |
Sep 4, 2024 | 25.77 | 25.83 | 25.77 | 25.82 | 25.69 | 0.33% | 17,943 |
Sep 3, 2024 | 25.82 | 25.82 | 25.71 | 25.73 | 25.60 | -0.85% | 21,249 |
Aug 30, 2024 | 25.93 | 25.95 | 25.93 | 25.95 | 25.68 | 0.08% | 19,508 |
Aug 29, 2024 | 25.93 | 25.96 | 25.93 | 25.93 | 25.66 | 0.10% | 21,072 |
Aug 28, 2024 | 25.92 | 25.95 | 25.91 | 25.91 | 25.64 | -0.07% | 33,093 |
Aug 27, 2024 | 25.90 | 25.93 | 25.90 | 25.92 | 25.65 | 0.07% | 1,935 |
Aug 26, 2024 | 25.95 | 25.95 | 25.91 | 25.91 | 25.64 | -0.09% | 4,118 |
Aug 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.66 | 0.54% | 29 |
Aug 22, 2024 | 25.85 | 25.85 | 25.79 | 25.79 | 25.52 | -0.08% | 5,856 |
Aug 21, 2024 | 25.82 | 25.97 | 25.76 | 25.81 | 25.54 | 0.17% | 14,090 |
Aug 20, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.50 | -0.02% | 502 |
Aug 19, 2024 | 25.72 | 25.78 | 25.72 | 25.77 | 25.50 | 0.30% | 5,954 |
Aug 16, 2024 | 25.65 | 25.71 | 25.65 | 25.69 | 25.43 | 0.27% | 708 |
Aug 15, 2024 | 25.61 | 25.62 | 25.61 | 25.62 | 25.36 | 0.13% | 981 |
Aug 14, 2024 | 25.56 | 25.61 | 25.55 | 25.59 | 25.32 | 0.11% | 4,434 |
Aug 13, 2024 | 25.48 | 25.56 | 25.48 | 25.56 | 25.30 | 0.48% | 1,304 |
Aug 12, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.18 | 0.07% | 437 |
Aug 9, 2024 | 25.45 | 25.45 | 25.42 | 25.42 | 25.16 | -0.08% | 1,224 |
Aug 8, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.18 | 0.43% | 753 |
Aug 7, 2024 | 25.41 | 25.43 | 25.32 | 25.34 | 25.07 | -0.16% | 3,323 |
Aug 6, 2024 | 25.33 | 25.38 | 25.33 | 25.38 | 25.11 | 0.56% | 184 |
Aug 5, 2024 | 25.15 | 25.26 | 25.08 | 25.24 | 24.97 | -0.61% | 1,789 |
Aug 2, 2024 | 25.41 | 25.42 | 25.36 | 25.39 | 25.13 | -0.12% | 3,796 |
Aug 1, 2024 | 25.46 | 25.50 | 25.42 | 25.42 | 25.16 | -0.78% | 3,176 |
Jul 31, 2024 | 25.61 | 25.62 | 25.61 | 25.62 | 25.22 | 0.29% | 1,952 |
Jul 30, 2024 | 25.54 | 25.55 | 25.53 | 25.55 | 25.14 | 0.06% | 1,255 |
Jul 29, 2024 | 25.57 | 25.57 | 25.53 | 25.53 | 25.13 | -0.20% | 820 |
Jul 26, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 25.18 | 0.12% | 1,510 |
Jul 25, 2024 | 25.60 | 25.60 | 25.55 | 25.55 | 25.15 | 0.20% | 1,370 |
Jul 24, 2024 | 25.58 | 25.58 | 25.50 | 25.50 | 25.10 | -0.23% | 3,463 |
Jul 23, 2024 | 25.58 | 25.58 | 25.56 | 25.56 | 25.16 | -0.10% | 589 |
Jul 22, 2024 | 25.56 | 25.59 | 25.56 | 25.59 | 25.18 | 0.39% | 3,505 |
Jul 19, 2024 | 25.50 | 25.50 | 25.47 | 25.49 | 25.08 | -0.08% | 2,075 |
Jul 18, 2024 | 25.56 | 25.56 | 25.50 | 25.51 | 25.10 | -0.21% | 5,538 |
Jul 17, 2024 | 25.52 | 25.56 | 25.52 | 25.56 | 25.16 | -0.14% | 929 |
Jul 16, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.19 | 0.47% | 2,475 |
Jul 15, 2024 | 25.47 | 25.48 | 25.46 | 25.48 | 25.07 | -0.03% | 4,209 |
Jul 12, 2024 | 25.47 | 25.48 | 25.45 | 25.48 | 25.08 | 0.28% | 4,553 |
Jul 11, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.01 | 0.41% | 2 |
Jul 10, 2024 | 25.28 | 25.31 | 25.28 | 25.31 | 24.91 | 0.17% | 792 |
Jul 9, 2024 | 25.28 | 25.29 | 25.26 | 25.26 | 24.86 | -0.11% | 962 |
Jul 8, 2024 | 25.28 | 25.31 | 25.28 | 25.29 | 24.89 | 0.08% | 815 |
Jul 5, 2024 | 25.25 | 25.29 | 25.23 | 25.27 | 24.87 | 0.49% | 4,688 |
Jul 3, 2024 | 25.14 | 25.17 | 25.14 | 25.15 | 24.75 | 0.02% | 444 |
Jul 2, 2024 | 25.07 | 25.14 | 25.07 | 25.14 | 24.74 | 0.38% | 2,958 |
Jul 1, 2024 | 25.11 | 25.11 | 25.05 | 25.05 | 24.65 | -0.81% | 1,064 |
Jun 28, 2024 | 25.32 | 25.32 | 25.25 | 25.25 | 24.68 | -0.18% | 200 |
Jun 27, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.73 | 0.12% | 3 |
Jun 26, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.70 | -0.18% | 97 |
Jun 25, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.74 | - | 1 |
Jun 24, 2024 | 25.35 | 25.35 | 25.31 | 25.31 | 24.74 | -0.07% | 2,151 |
Jun 21, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.76 | 0.34% | 501 |
Jun 20, 2024 | 25.28 | 25.28 | 25.24 | 25.24 | 24.68 | -0.12% | 4,155 |
Jun 18, 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 24.71 | 0.45% | 1,159 |
Jun 17, 2024 | 25.11 | 25.17 | 25.11 | 25.16 | 24.60 | 0.24% | 1,997 |
Jun 14, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.54 | -0.46% | 1 |
Jun 13, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.65 | -0.06% | - |
Jun 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.66 | 0.45% | 2,076 |
Jun 11, 2024 | 25.11 | 25.14 | 25.11 | 25.12 | 24.55 | 0.06% | 2,076 |
Jun 10, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.54 | 0.10% | 1 |
Jun 7, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.51 | -0.24% | 562 |
Jun 6, 2024 | 25.16 | 25.16 | 25.13 | 25.14 | 24.57 | -0.18% | 856 |
Jun 5, 2024 | 25.16 | 25.18 | 25.14 | 25.18 | 24.62 | 0.24% | 522 |
Jun 4, 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 24.56 | 0.26% | 1,679 |