iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.75
-0.10 (-0.39%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.72 | 25.78 | 25.70 | 25.75 | 25.75 | -0.39% | 5,010 |
| Jan 30, 2026 | 25.83 | 25.86 | 25.83 | 25.85 | 25.72 | -0.04% | 3,580 |
| Jan 29, 2026 | 25.76 | 25.86 | 25.76 | 25.86 | 25.73 | 0.08% | 2,569 |
| Jan 28, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.71 | -0.04% | 1,868 |
| Jan 27, 2026 | 25.88 | 25.91 | 25.83 | 25.85 | 25.72 | - | 10,379 |
| Jan 26, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.72 | 0.03% | 1,108 |
| Jan 23, 2026 | 25.85 | 25.88 | 25.82 | 25.84 | 25.72 | -0.10% | 9,149 |
| Jan 22, 2026 | 25.89 | 25.91 | 25.85 | 25.87 | 25.74 | 0.01% | 13,962 |
| Jan 21, 2026 | 25.89 | 25.89 | 25.87 | 25.87 | 25.74 | 0.30% | 1,308 |
| Jan 20, 2026 | 25.78 | 25.81 | 25.75 | 25.79 | 25.66 | -0.23% | 2,445 |
| Jan 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.72 | -0.03% | 1,868 |
| Jan 15, 2026 | 25.88 | 25.91 | 25.82 | 25.86 | 25.73 | 0.05% | 8,355 |
| Jan 14, 2026 | 25.83 | 25.84 | 25.78 | 25.84 | 25.72 | 0.05% | 5,348 |
| Jan 13, 2026 | 25.85 | 25.87 | 25.78 | 25.83 | 25.70 | 0.07% | 3,927 |
| Jan 12, 2026 | 25.82 | 25.85 | 25.80 | 25.81 | 25.69 | 0.09% | 4,752 |
| Jan 9, 2026 | 25.83 | 25.86 | 25.79 | 25.79 | 25.66 | -0.02% | 5,453 |
| Jan 8, 2026 | 25.79 | 25.82 | 25.79 | 25.80 | 25.67 | 0.02% | 5,299 |
| Jan 7, 2026 | 25.80 | 25.86 | 25.75 | 25.79 | 25.66 | -0.02% | 5,647 |
| Jan 6, 2026 | 25.81 | 25.84 | 25.79 | 25.80 | 25.67 | 0.06% | 9,923 |
| Jan 5, 2026 | 25.71 | 25.83 | 25.71 | 25.78 | 25.65 | 0.21% | 7,855 |
| Jan 2, 2026 | 25.75 | 25.77 | 25.72 | 25.73 | 25.60 | -0.01% | 2,602 |
| Dec 31, 2025 | 25.70 | 25.78 | 25.70 | 25.73 | 25.60 | -0.08% | 1,843 |
| Dec 30, 2025 | 25.75 | 25.79 | 25.70 | 25.75 | 25.62 | 0.14% | 7,354 |
| Dec 29, 2025 | 25.71 | 25.74 | 25.71 | 25.71 | 25.59 | 0.02% | 3,453 |
| Dec 26, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.58 | - | 325 |
| Dec 24, 2025 | 25.71 | 25.73 | 25.64 | 25.71 | 25.58 | 0.18% | 1,688 |
| Dec 23, 2025 | 25.64 | 25.72 | 25.63 | 25.66 | 25.54 | 0.09% | 8,303 |
| Dec 22, 2025 | 25.71 | 25.71 | 25.60 | 25.64 | 25.52 | 0.10% | 30,547 |
| Dec 19, 2025 | 25.62 | 25.67 | 25.58 | 25.61 | 25.49 | -0.59% | 16,300 |
| Dec 18, 2025 | 25.77 | 25.80 | 25.76 | 25.77 | 25.50 | 0.26% | 5,456 |
| Dec 17, 2025 | 25.71 | 25.73 | 25.70 | 25.70 | 25.44 | -0.08% | 574 |
| Dec 16, 2025 | 25.73 | 25.74 | 25.72 | 25.72 | 25.46 | -0.08% | 1,852 |
| Dec 15, 2025 | 25.77 | 25.77 | 25.69 | 25.74 | 25.48 | 0.26% | 4,245 |
| Dec 12, 2025 | 25.77 | 25.77 | 25.66 | 25.67 | 25.41 | -0.18% | 1,378 |
| Dec 11, 2025 | 25.73 | 25.80 | 25.72 | 25.72 | 25.46 | -0.06% | 5,715 |
| Dec 10, 2025 | 25.66 | 25.76 | 25.64 | 25.74 | 25.47 | 0.33% | 12,638 |
| Dec 9, 2025 | 25.67 | 25.68 | 25.65 | 25.65 | 25.39 | -0.09% | 4,491 |
| Dec 8, 2025 | 25.68 | 25.68 | 25.65 | 25.68 | 25.41 | -0.25% | 5,389 |
| Dec 5, 2025 | 25.80 | 25.80 | 25.73 | 25.74 | 25.48 | -0.07% | 2,900 |
| Dec 4, 2025 | 25.75 | 25.77 | 25.71 | 25.76 | 25.50 | 0.03% | 3,008 |
| Dec 3, 2025 | 25.77 | 25.82 | 25.75 | 25.75 | 25.49 | 0.14% | 45,070 |
| Dec 2, 2025 | 25.69 | 25.74 | 25.68 | 25.72 | 25.45 | 0.14% | 19,643 |
| Dec 1, 2025 | 25.65 | 25.70 | 25.65 | 25.68 | 25.42 | -0.66% | 9,763 |
| Nov 28, 2025 | 25.87 | 25.87 | 25.85 | 25.85 | 25.46 | 0.07% | 344 |
| Nov 26, 2025 | 25.81 | 25.84 | 25.81 | 25.83 | 25.44 | 0.20% | 709 |
| Nov 25, 2025 | 25.69 | 25.78 | 25.69 | 25.78 | 25.39 | 0.40% | 16,309 |
| Nov 24, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.29 | 0.34% | 9,402 |
| Nov 21, 2025 | 25.54 | 25.63 | 25.53 | 25.59 | 25.21 | 0.39% | 15,309 |
| Nov 20, 2025 | 25.63 | 25.63 | 25.49 | 25.49 | 25.11 | -0.04% | 2,803 |
| Nov 19, 2025 | 25.52 | 25.55 | 25.49 | 25.50 | 25.12 | 0.04% | 5,754 |