iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.44
+0.03 (0.10%)
At close: Jul 9, 2025, 4:00 PM
25.44
0.00 (0.00%)
After-hours: Jul 9, 2025, 8:00 PM EDT
IBHL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 25.48 | 25.48 | 25.37 | 25.44 | 25.44 | 0.10% | 3,239 |
Jul 8, 2025 | 25.45 | 25.46 | 25.39 | 25.42 | 25.42 | -0.04% | 2,760 |
Jul 7, 2025 | 25.51 | 25.51 | 25.43 | 25.43 | 25.43 | -0.35% | 920 |
Jul 3, 2025 | 25.51 | 25.55 | 25.51 | 25.52 | 25.52 | 0.05% | 1,107 |
Jul 2, 2025 | 25.49 | 25.52 | 25.49 | 25.50 | 25.50 | 0.21% | 3,464 |
Jul 1, 2025 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | -0.70% | 1,116 |
Jun 30, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.49 | 0.49% | 7,456 |
Jun 27, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.37 | - | 237 |
Jun 26, 2025 | 25.54 | 25.56 | 25.46 | 25.51 | 25.37 | 0.29% | 9,493 |
Jun 25, 2025 | 25.46 | 25.47 | 25.43 | 25.43 | 25.29 | -0.14% | 203 |
Jun 24, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.33 | 0.43% | 5,847 |
Jun 23, 2025 | 25.39 | 25.39 | 25.31 | 25.36 | 25.22 | 0.25% | 800 |
Jun 20, 2025 | 25.33 | 25.33 | 25.29 | 25.29 | 25.16 | 0.25% | 1,050 |
Jun 18, 2025 | 25.18 | 25.29 | 25.18 | 25.23 | 25.09 | 0.23% | 8,015 |
Jun 17, 2025 | 25.19 | 25.21 | 25.13 | 25.17 | 25.04 | -0.19% | 603 |
Jun 16, 2025 | 25.25 | 25.26 | 25.18 | 25.22 | 25.08 | 0.22% | 4,128 |
Jun 13, 2025 | 25.83 | 25.83 | 25.16 | 25.16 | 25.03 | -0.34% | 1,310 |
Jun 12, 2025 | 25.25 | 25.25 | 25.20 | 25.25 | 25.11 | 0.15% | 2,501 |
Jun 11, 2025 | 25.27 | 25.27 | 25.21 | 25.21 | 25.08 | 0.01% | 233 |
Jun 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.07 | 0.05% | 3 |
Jun 9, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.06 | 0.30% | 849 |
Jun 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | 0.01% | 26 |
Jun 5, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 24.98 | -0.20% | 295 |
Jun 4, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 25.03 | 0.13% | 1,504 |
Jun 3, 2025 | 25.11 | 25.16 | 25.11 | 25.14 | 25.00 | 0.26% | 859 |
Jun 2, 2025 | 25.15 | 25.15 | 25.06 | 25.07 | 24.94 | -0.55% | 2,014 |
May 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.92 | 0.19% | 375 |
May 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.87 | 0.08% | 294 |
May 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.85 | -0.04% | 3 |
May 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.86 | 0.63% | 330 |
May 23, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.71 | -0.17% | 1,392 |
May 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.75 | 0.16% | 44 |
May 21, 2025 | 25.11 | 25.11 | 25.00 | 25.00 | 24.71 | -0.66% | 2,686 |
May 20, 2025 | 25.19 | 25.21 | 25.16 | 25.16 | 24.87 | 0.01% | 717 |
May 19, 2025 | 25.14 | 25.18 | 25.08 | 25.16 | 24.87 | -0.13% | 7,129 |
May 16, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 24.90 | 0.20% | 401 |
May 15, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 24.85 | 0.28% | 1,534 |
May 14, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 24.78 | -0.46% | 8,092 |
May 13, 2025 | 25.21 | 25.22 | 25.18 | 25.18 | 24.90 | 0.23% | 2,445 |
May 12, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 24.84 | 1.06% | 258 |
May 9, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.58 | 0.01% | 284 |
May 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.58 | 0.02% | - |
May 7, 2025 | 24.84 | 24.86 | 24.84 | 24.86 | 24.57 | 0.02% | 303 |
May 6, 2025 | 24.82 | 24.85 | 24.81 | 24.85 | 24.57 | -0.02% | 423 |
May 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.57 | -0.04% | 66 |
May 2, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.58 | 0.17% | 167 |
May 1, 2025 | 24.84 | 24.87 | 24.82 | 24.82 | 24.54 | -0.48% | 1,061 |
Apr 30, 2025 | 24.93 | 24.94 | 24.88 | 24.94 | 24.50 | -0.52% | 472 |
Apr 29, 2025 | 25.06 | 25.07 | 24.99 | 25.07 | 24.63 | 0.34% | 610 |
Apr 28, 2025 | 25.00 | 25.02 | 24.95 | 24.99 | 24.54 | -0.14% | 483 |