iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.52
+0.01 (0.04%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.48 | 25.52 | 25.44 | 25.52 | 25.52 | 0.05% | 4,270 |
| Nov 6, 2025 | 25.48 | 25.52 | 25.47 | 25.51 | 25.51 | 0.02% | 2,608 |
| Nov 5, 2025 | 25.52 | 25.53 | 25.50 | 25.50 | 25.50 | 0.08% | 2,706 |
| Nov 4, 2025 | 25.49 | 25.50 | 25.47 | 25.48 | 25.48 | -0.07% | 4,364 |
| Nov 3, 2025 | 25.61 | 25.61 | 25.50 | 25.50 | 25.50 | -0.81% | 6,316 |
| Oct 31, 2025 | 25.73 | 25.73 | 25.71 | 25.71 | 25.57 | -0.02% | 1,596 |
| Oct 30, 2025 | 25.74 | 25.80 | 25.71 | 25.71 | 25.57 | -0.27% | 10,477 |
| Oct 29, 2025 | 25.81 | 25.81 | 25.76 | 25.78 | 25.64 | -0.24% | 2,288 |
| Oct 28, 2025 | 25.87 | 25.87 | 25.84 | 25.84 | 25.70 | -0.10% | 1,902 |
| Oct 27, 2025 | 25.83 | 25.87 | 25.83 | 25.87 | 25.73 | 0.31% | 2,033 |
| Oct 24, 2025 | 25.77 | 25.79 | 25.76 | 25.79 | 25.65 | 0.31% | 1,641 |
| Oct 23, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.57 | 0.19% | 757 |
| Oct 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.52 | -0.08% | 503 |
| Oct 21, 2025 | 25.68 | 25.71 | 25.68 | 25.68 | 25.54 | -0.11% | 3,265 |
| Oct 20, 2025 | 25.74 | 25.74 | 25.67 | 25.71 | 25.57 | 0.20% | 7,846 |
| Oct 17, 2025 | 25.63 | 25.66 | 25.60 | 25.66 | 25.52 | 0.22% | 2,311 |
| Oct 16, 2025 | 25.63 | 25.65 | 25.60 | 25.60 | 25.46 | -0.21% | 16,571 |
| Oct 15, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.52 | 0.25% | 3,576 |
| Oct 14, 2025 | 25.56 | 25.64 | 25.56 | 25.59 | 25.45 | 0.12% | 13,363 |
| Oct 13, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.42 | 0.63% | 4,005 |
| Oct 10, 2025 | 25.56 | 25.57 | 25.40 | 25.40 | 25.26 | -0.58% | 6,877 |
| Oct 9, 2025 | 25.62 | 25.62 | 25.52 | 25.55 | 25.41 | -0.31% | 4,326 |
| Oct 8, 2025 | 25.67 | 25.69 | 25.63 | 25.63 | 25.49 | -0.16% | 4,975 |
| Oct 7, 2025 | 25.71 | 25.71 | 25.67 | 25.67 | 25.53 | -0.06% | 1,059 |
| Oct 6, 2025 | 25.72 | 25.72 | 25.68 | 25.69 | 25.55 | 0.02% | 12,362 |
| Oct 3, 2025 | 25.68 | 25.72 | 25.68 | 25.68 | 25.54 | -0.12% | 1,984 |
| Oct 2, 2025 | 25.75 | 25.75 | 25.71 | 25.71 | 25.57 | -0.09% | 3,053 |
| Oct 1, 2025 | 25.73 | 25.73 | 25.71 | 25.73 | 25.59 | -0.29% | 520 |
| Sep 30, 2025 | 25.80 | 25.82 | 25.80 | 25.81 | 25.53 | -0.08% | 298 |
| Sep 29, 2025 | 25.84 | 25.85 | 25.83 | 25.83 | 25.55 | 0.19% | 2,336 |
| Sep 26, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.50 | 0.16% | 183 |
| Sep 25, 2025 | 25.77 | 25.77 | 25.73 | 25.74 | 25.46 | -0.27% | 3,197 |
| Sep 24, 2025 | 25.88 | 25.88 | 25.81 | 25.81 | 25.53 | -0.24% | 7,695 |
| Sep 23, 2025 | 25.92 | 25.92 | 25.87 | 25.87 | 25.59 | -0.11% | 362 |
| Sep 22, 2025 | 25.89 | 25.90 | 25.88 | 25.90 | 25.62 | 0.13% | 3,052 |
| Sep 19, 2025 | 25.88 | 25.88 | 25.86 | 25.87 | 25.59 | 0.07% | 533 |
| Sep 18, 2025 | 25.84 | 25.88 | 25.84 | 25.85 | 25.57 | 0.19% | 2,895 |
| Sep 17, 2025 | 25.85 | 25.87 | 25.80 | 25.80 | 25.52 | -0.27% | 10,455 |
| Sep 16, 2025 | 25.86 | 25.88 | 25.85 | 25.87 | 25.59 | 0.15% | 3,591 |
| Sep 15, 2025 | 25.84 | 25.87 | 25.83 | 25.83 | 25.55 | 0.14% | 2,162 |
| Sep 12, 2025 | 25.81 | 25.81 | 25.78 | 25.80 | 25.52 | -0.10% | 3,074 |
| Sep 11, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.54 | 0.36% | 293 |
| Sep 10, 2025 | 25.79 | 25.79 | 25.73 | 25.73 | 25.45 | 0.12% | 2,740 |
| Sep 9, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.42 | -0.14% | 509 |
| Sep 8, 2025 | 25.75 | 25.81 | 25.68 | 25.73 | 25.45 | 0.09% | 15,740 |
| Sep 5, 2025 | 25.79 | 25.79 | 25.71 | 25.71 | 25.43 | 0.10% | 1,228 |
| Sep 4, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.41 | 0.27% | 859 |
| Sep 3, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.34 | 0.33% | 6,616 |
| Sep 2, 2025 | 25.52 | 25.53 | 25.49 | 25.53 | 25.25 | -0.70% | 4,403 |
| Aug 29, 2025 | 25.74 | 25.76 | 25.71 | 25.71 | 25.30 | -0.23% | 7,480 |