iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.69
0.00 (0.00%)
Oct 7, 2025, 12:28 PM EDT - Market open
IBHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.72 | 25.72 | 25.68 | 25.69 | 25.69 | 0.02% | 12,362 |
| Oct 3, 2025 | 25.68 | 25.72 | 25.68 | 25.68 | 25.68 | -0.12% | 1,984 |
| Oct 2, 2025 | 25.75 | 25.75 | 25.71 | 25.71 | 25.71 | -0.09% | 3,053 |
| Oct 1, 2025 | 25.73 | 25.73 | 25.71 | 25.73 | 25.73 | -0.29% | 520 |
| Sep 30, 2025 | 25.80 | 25.82 | 25.80 | 25.81 | 25.67 | -0.08% | 298 |
| Sep 29, 2025 | 25.84 | 25.85 | 25.83 | 25.83 | 25.69 | 0.19% | 2,336 |
| Sep 26, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.64 | 0.16% | 183 |
| Sep 25, 2025 | 25.77 | 25.77 | 25.73 | 25.74 | 25.60 | -0.27% | 3,197 |
| Sep 24, 2025 | 25.88 | 25.88 | 25.81 | 25.81 | 25.67 | -0.24% | 7,695 |
| Sep 23, 2025 | 25.92 | 25.92 | 25.87 | 25.87 | 25.73 | -0.11% | 362 |
| Sep 22, 2025 | 25.89 | 25.90 | 25.88 | 25.90 | 25.76 | 0.13% | 3,052 |
| Sep 19, 2025 | 25.88 | 25.88 | 25.86 | 25.87 | 25.73 | 0.07% | 533 |
| Sep 18, 2025 | 25.84 | 25.88 | 25.84 | 25.85 | 25.71 | 0.19% | 2,895 |
| Sep 17, 2025 | 25.85 | 25.87 | 25.80 | 25.80 | 25.66 | -0.27% | 10,455 |
| Sep 16, 2025 | 25.86 | 25.88 | 25.85 | 25.87 | 25.73 | 0.15% | 3,591 |
| Sep 15, 2025 | 25.84 | 25.87 | 25.83 | 25.83 | 25.69 | 0.14% | 2,162 |
| Sep 12, 2025 | 25.81 | 25.81 | 25.78 | 25.80 | 25.66 | -0.10% | 3,074 |
| Sep 11, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.68 | 0.36% | 293 |
| Sep 10, 2025 | 25.79 | 25.79 | 25.73 | 25.73 | 25.59 | 0.12% | 2,740 |
| Sep 9, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.56 | -0.14% | 509 |
| Sep 8, 2025 | 25.75 | 25.81 | 25.68 | 25.73 | 25.59 | 0.09% | 15,740 |
| Sep 5, 2025 | 25.79 | 25.79 | 25.71 | 25.71 | 25.57 | 0.10% | 1,228 |
| Sep 4, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.55 | 0.27% | 859 |
| Sep 3, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.48 | 0.33% | 6,616 |
| Sep 2, 2025 | 25.52 | 25.53 | 25.49 | 25.53 | 25.39 | -0.70% | 4,403 |
| Aug 29, 2025 | 25.74 | 25.76 | 25.71 | 25.71 | 25.44 | -0.23% | 7,480 |
| Aug 28, 2025 | 25.76 | 25.77 | 25.76 | 25.77 | 25.50 | -0.01% | 3,735 |
| Aug 27, 2025 | 25.75 | 25.77 | 25.73 | 25.77 | 25.50 | 0.14% | 8,070 |
| Aug 26, 2025 | 25.71 | 25.75 | 25.68 | 25.74 | 25.47 | 0.02% | 26,358 |
| Aug 25, 2025 | 25.67 | 25.78 | 25.67 | 25.73 | 25.46 | 0.15% | 23,072 |
| Aug 22, 2025 | 25.54 | 25.69 | 25.54 | 25.69 | 25.42 | 0.91% | 1,658 |
| Aug 21, 2025 | 25.48 | 25.49 | 25.46 | 25.46 | 25.20 | -0.20% | 2,924 |
| Aug 20, 2025 | 25.54 | 25.54 | 25.51 | 25.51 | 25.24 | -0.08% | 11,681 |
| Aug 19, 2025 | 25.61 | 25.61 | 25.53 | 25.53 | 25.26 | -0.08% | 1,272 |
| Aug 18, 2025 | 25.56 | 25.57 | 25.55 | 25.55 | 25.28 | - | 2,741 |
| Aug 15, 2025 | 25.55 | 25.56 | 25.53 | 25.55 | 25.28 | 0.04% | 1,465 |
| Aug 14, 2025 | 25.56 | 25.56 | 25.53 | 25.54 | 25.27 | -0.25% | 5,895 |
| Aug 13, 2025 | 25.59 | 25.61 | 25.57 | 25.60 | 25.34 | 0.31% | 8,151 |
| Aug 12, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.26 | 0.18% | 2,070 |
| Aug 11, 2025 | 25.51 | 25.51 | 25.48 | 25.48 | 25.21 | - | 973 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.22 | 0.02% | 382 |
| Aug 7, 2025 | 25.52 | 25.52 | 25.47 | 25.48 | 25.21 | -0.06% | 4,269 |
| Aug 6, 2025 | 25.49 | 25.49 | 25.44 | 25.49 | 25.23 | 0.14% | 449 |
| Aug 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.19 | -0.11% | 42 |
| Aug 4, 2025 | 25.45 | 25.48 | 25.44 | 25.48 | 25.22 | 0.41% | 530 |
| Aug 1, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 25.11 | -0.53% | 341 |
| Jul 31, 2025 | 25.51 | 25.54 | 25.51 | 25.51 | 25.11 | 0.11% | 1,895 |
| Jul 30, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.08 | -0.26% | 1,592 |
| Jul 29, 2025 | 25.53 | 25.56 | 25.52 | 25.55 | 25.15 | 0.12% | 8,016 |
| Jul 28, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.12 | -0.06% | 329 |