iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.54
-0.06 (-0.25%)
At close: Aug 14, 2025, 4:00 PM
25.54
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
IBHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.56 | 25.56 | 25.53 | 25.54 | 25.54 | -0.25% | 5,895 |
| Aug 13, 2025 | 25.59 | 25.61 | 25.57 | 25.60 | 25.60 | 0.31% | 8,151 |
| Aug 12, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | 0.18% | 2,070 |
| Aug 11, 2025 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | - | 973 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | 0.02% | 382 |
| Aug 7, 2025 | 25.52 | 25.52 | 25.47 | 25.48 | 25.48 | -0.06% | 4,269 |
| Aug 6, 2025 | 25.49 | 25.49 | 25.44 | 25.49 | 25.49 | 0.14% | 449 |
| Aug 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.11% | 42 |
| Aug 4, 2025 | 25.45 | 25.48 | 25.44 | 25.48 | 25.48 | 0.41% | 530 |
| Aug 1, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 25.38 | -0.53% | 341 |
| Jul 31, 2025 | 25.51 | 25.54 | 25.51 | 25.51 | 25.37 | 0.11% | 1,895 |
| Jul 30, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.35 | -0.26% | 1,592 |
| Jul 29, 2025 | 25.53 | 25.56 | 25.52 | 25.55 | 25.41 | 0.12% | 8,016 |
| Jul 28, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.38 | -0.06% | 329 |
| Jul 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.40 | 0.12% | 69 |
| Jul 24, 2025 | 25.53 | 25.53 | 25.49 | 25.51 | 25.37 | -0.14% | 1,823 |
| Jul 23, 2025 | 25.54 | 25.54 | 25.53 | 25.54 | 25.40 | 0.04% | 1,308 |
| Jul 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.39 | 0.20% | 100 |
| Jul 21, 2025 | 25.45 | 25.52 | 25.45 | 25.48 | 25.34 | 0.24% | 1,571 |
| Jul 18, 2025 | 25.44 | 25.46 | 25.42 | 25.42 | 25.28 | -0.02% | 4,111 |
| Jul 17, 2025 | 25.42 | 25.44 | 25.42 | 25.43 | 25.29 | 0.28% | 331 |
| Jul 16, 2025 | 25.36 | 25.36 | 25.34 | 25.36 | 25.22 | 0.12% | 5,047 |
| Jul 15, 2025 | 25.42 | 25.42 | 25.32 | 25.32 | 25.19 | -0.32% | 513 |
| Jul 14, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.27 | 0.04% | 212 |
| Jul 11, 2025 | 25.42 | 25.44 | 25.40 | 25.40 | 25.26 | -0.15% | 1,148 |
| Jul 10, 2025 | 25.46 | 25.48 | 25.43 | 25.43 | 25.30 | -0.02% | 428 |
| Jul 9, 2025 | 25.48 | 25.48 | 25.37 | 25.44 | 25.30 | 0.10% | 3,239 |
| Jul 8, 2025 | 25.45 | 25.46 | 25.39 | 25.42 | 25.28 | -0.04% | 2,760 |
| Jul 7, 2025 | 25.51 | 25.51 | 25.43 | 25.43 | 25.29 | -0.35% | 920 |
| Jul 3, 2025 | 25.51 | 25.55 | 25.51 | 25.52 | 25.38 | 0.05% | 1,107 |
| Jul 2, 2025 | 25.49 | 25.52 | 25.49 | 25.50 | 25.36 | 0.21% | 3,464 |
| Jul 1, 2025 | 25.49 | 25.49 | 25.45 | 25.45 | 25.31 | -0.70% | 1,116 |
| Jun 30, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.35 | 0.49% | 7,456 |
| Jun 27, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.23 | - | 237 |
| Jun 26, 2025 | 25.54 | 25.56 | 25.46 | 25.51 | 25.23 | 0.29% | 9,493 |
| Jun 25, 2025 | 25.46 | 25.47 | 25.43 | 25.43 | 25.16 | -0.14% | 203 |
| Jun 24, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.19 | 0.43% | 5,847 |
| Jun 23, 2025 | 25.39 | 25.39 | 25.31 | 25.36 | 25.08 | 0.25% | 800 |
| Jun 20, 2025 | 25.33 | 25.33 | 25.29 | 25.29 | 25.02 | 0.25% | 1,050 |
| Jun 18, 2025 | 25.18 | 25.29 | 25.18 | 25.23 | 24.96 | 0.23% | 8,015 |
| Jun 17, 2025 | 25.19 | 25.21 | 25.13 | 25.17 | 24.90 | -0.19% | 603 |
| Jun 16, 2025 | 25.25 | 25.26 | 25.18 | 25.22 | 24.94 | 0.22% | 4,128 |
| Jun 13, 2025 | 25.83 | 25.83 | 25.16 | 25.16 | 24.89 | -0.34% | 1,310 |
| Jun 12, 2025 | 25.25 | 25.25 | 25.20 | 25.25 | 24.97 | 0.15% | 2,501 |
| Jun 11, 2025 | 25.27 | 25.27 | 25.21 | 25.21 | 24.94 | 0.01% | 233 |
| Jun 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.93 | 0.05% | 3 |
| Jun 9, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 24.92 | 0.30% | 849 |
| Jun 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.85 | 0.01% | 26 |
| Jun 5, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 24.85 | -0.20% | 295 |
| Jun 4, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 24.90 | 0.13% | 1,504 |