iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.20
-0.15 (-0.59%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.26 | 25.26 | 25.18 | 25.20 | 25.20 | -0.57% | 5,863 |
| Jun 4, 2026 | 25.34 | 25.36 | 25.34 | 25.35 | 25.35 | 0.16% | 3,086 |
| Jun 3, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.28% | 4,922 |
| Jun 2, 2026 | 25.37 | 25.39 | 25.33 | 25.38 | 25.38 | 0.12% | 7,444 |
| Jun 1, 2026 | 25.32 | 25.36 | 25.30 | 25.35 | 25.35 | -0.21% | 6,096 |
| May 29, 2026 | 25.50 | 25.53 | 25.47 | 25.53 | 25.40 | 0.31% | 5,441 |
| May 28, 2026 | 25.34 | 25.46 | 25.34 | 25.45 | 25.32 | 0.11% | 1,874 |
| May 27, 2026 | 25.45 | 25.46 | 25.40 | 25.42 | 25.29 | -0.04% | 10,938 |
| May 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | 0.37% | 171 |
| May 22, 2026 | 25.39 | 25.39 | 25.34 | 25.34 | 25.21 | -0.01% | 881 |
| May 21, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | 25.21 | 0.02% | 5,018 |
| May 20, 2026 | 25.22 | 25.36 | 25.18 | 25.34 | 25.21 | 0.72% | 11,343 |
| May 19, 2026 | 25.13 | 25.18 | 25.13 | 25.16 | 25.03 | -0.30% | 2,804 |
| May 18, 2026 | 25.26 | 25.27 | 25.22 | 25.23 | 25.10 | - | 6,048 |
| May 15, 2026 | 25.30 | 25.30 | 25.22 | 25.23 | 25.10 | -0.39% | 5,151 |
| May 14, 2026 | 25.41 | 25.42 | 25.33 | 25.33 | 25.20 | -0.16% | 3,755 |
| May 13, 2026 | 25.35 | 25.39 | 25.33 | 25.37 | 25.24 | 0.06% | 5,489 |
| May 12, 2026 | 25.35 | 25.35 | 25.32 | 25.35 | 25.22 | -0.22% | 769 |
| May 11, 2026 | 25.39 | 25.45 | 25.39 | 25.41 | 25.28 | -0.14% | 1,524 |
| May 8, 2026 | 25.46 | 25.46 | 25.43 | 25.45 | 25.32 | 0.30% | 1,832 |
| May 7, 2026 | 25.42 | 25.43 | 25.37 | 25.37 | 25.24 | -0.36% | 3,380 |
| May 6, 2026 | 25.46 | 25.48 | 25.45 | 25.46 | 25.33 | 0.40% | 2,627 |
| May 5, 2026 | 25.44 | 25.44 | 25.36 | 25.36 | 25.23 | 0.16% | 13,045 |
| May 4, 2026 | 25.36 | 25.37 | 25.30 | 25.32 | 25.19 | -0.43% | 17,489 |
| May 1, 2026 | 25.45 | 25.46 | 25.43 | 25.43 | 25.30 | 0.08% | 2,902 |
| Apr 30, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 25.28 | 0.41% | 2,559 |
| Apr 29, 2026 | 25.51 | 25.52 | 25.43 | 25.44 | 25.18 | -0.37% | 16,137 |
| Apr 28, 2026 | 25.58 | 25.58 | 25.53 | 25.53 | 25.27 | -0.06% | 3,948 |
| Apr 27, 2026 | 25.55 | 25.57 | 25.54 | 25.55 | 25.28 | -0.08% | 5,857 |
| Apr 24, 2026 | 25.55 | 25.58 | 25.55 | 25.57 | 25.31 | 0.20% | 5,247 |
| Apr 23, 2026 | 25.54 | 25.54 | 25.46 | 25.52 | 25.26 | -0.14% | 1,324 |
| Apr 22, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.29 | 0.20% | 1,511 |
| Apr 21, 2026 | 25.57 | 25.57 | 25.51 | 25.51 | 25.24 | -0.33% | 9,288 |
| Apr 20, 2026 | 25.64 | 25.64 | 25.57 | 25.59 | 25.33 | -0.16% | 7,476 |
| Apr 17, 2026 | 25.66 | 25.68 | 25.60 | 25.63 | 25.36 | 0.41% | 5,834 |
| Apr 16, 2026 | 25.57 | 25.57 | 25.52 | 25.53 | 25.26 | -0.12% | 1,956 |
| Apr 15, 2026 | 25.55 | 25.58 | 25.54 | 25.56 | 25.29 | -0.10% | 1,547 |
| Apr 14, 2026 | 25.55 | 25.61 | 25.55 | 25.58 | 25.32 | 0.35% | 7,432 |
| Apr 13, 2026 | 25.44 | 25.49 | 25.39 | 25.49 | 25.23 | 0.39% | 5,115 |
| Apr 10, 2026 | 25.48 | 25.49 | 25.39 | 25.39 | 25.13 | -0.45% | 3,062 |
| Apr 9, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.24 | 0.10% | 778 |
| Apr 8, 2026 | 25.61 | 25.61 | 25.46 | 25.48 | 25.22 | 0.72% | 4,472 |
| Apr 7, 2026 | 25.34 | 25.34 | 25.24 | 25.30 | 25.04 | 0.01% | 2,595 |
| Apr 6, 2026 | 25.29 | 25.30 | 25.27 | 25.30 | 25.03 | 0.23% | 18,237 |
| Apr 2, 2026 | 25.22 | 25.24 | 25.19 | 25.24 | 24.98 | 0.18% | 3,398 |
| Apr 1, 2026 | 25.18 | 25.22 | 25.17 | 25.19 | 24.93 | 0.26% | 2,078 |
| Mar 31, 2026 | 25.17 | 25.25 | 25.17 | 25.25 | 24.87 | 1.09% | 21,979 |
| Mar 30, 2026 | 24.95 | 25.01 | 24.93 | 24.98 | 24.60 | 0.15% | 808 |
| Mar 27, 2026 | 25.02 | 25.15 | 24.88 | 24.94 | 24.56 | -0.18% | 20,448 |
| Mar 26, 2026 | 25.15 | 25.15 | 24.99 | 24.99 | 24.61 | -0.89% | 7,647 |