iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.38
-0.05 (-0.22%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.41 | 25.41 | 25.38 | 25.38 | 25.38 | -0.20% | 1,261 |
| Aug 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% | 160 |
| Aug 26, 2026 | 25.46 | 25.46 | 25.43 | 25.44 | 25.44 | 0.10% | 2,229 |
| Aug 25, 2026 | 25.43 | 25.48 | 25.40 | 25.41 | 25.41 | 0.12% | 12,338 |
| Aug 24, 2026 | 25.36 | 25.39 | 25.36 | 25.38 | 25.38 | 0.06% | 1,059 |
| Aug 21, 2026 | 25.39 | 25.39 | 25.32 | 25.37 | 25.37 | 0.20% | 2,538 |
| Aug 20, 2026 | 25.33 | 25.36 | 25.31 | 25.32 | 25.32 | -0.24% | 6,436 |
| Aug 19, 2026 | 25.38 | 25.41 | 25.38 | 25.38 | 25.38 | 0.18% | 808 |
| Aug 18, 2026 | 25.39 | 25.39 | 25.28 | 25.33 | 25.33 | 0.02% | 15,290 |
| Aug 17, 2026 | 25.35 | 25.39 | 25.27 | 25.33 | 25.32 | -0.14% | 2,512 |
| Aug 14, 2026 | 25.33 | 25.43 | 25.33 | 25.36 | 25.36 | -0.20% | 2,373 |
| Aug 13, 2026 | 25.44 | 25.44 | 25.41 | 25.41 | 25.41 | 0.34% | 127 |
| Aug 12, 2026 | 25.35 | 25.35 | 25.29 | 25.33 | 25.33 | 0.12% | 1,700 |
| Aug 11, 2026 | 25.34 | 25.35 | 25.25 | 25.30 | 25.30 | -0.10% | 6,358 |
| Aug 10, 2026 | 25.32 | 25.39 | 25.27 | 25.32 | 25.32 | 0.04% | 11,445 |
| Aug 7, 2026 | 25.49 | 25.49 | 25.25 | 25.31 | 25.31 | -0.12% | 56,091 |
| Aug 6, 2026 | 25.31 | 25.40 | 25.31 | 25.34 | 25.34 | 0.18% | 14,177 |
| Aug 5, 2026 | 25.27 | 25.35 | 25.27 | 25.30 | 25.30 | -0.08% | 8,726 |
| Aug 4, 2026 | 25.24 | 25.35 | 25.24 | 25.31 | 25.31 | 0.35% | 13,168 |
| Aug 3, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.49% | 1,517 |
| Jul 31, 2026 | 25.29 | 25.41 | 25.20 | 25.23 | 25.10 | -0.18% | 6,042 |
| Jul 30, 2026 | 25.26 | 25.29 | 25.22 | 25.28 | 25.15 | 0.44% | 3,312 |
| Jul 29, 2026 | 25.18 | 25.26 | 25.14 | 25.17 | 25.04 | -0.44% | 2,457 |
| Jul 28, 2026 | 25.20 | 25.32 | 25.20 | 25.28 | 25.15 | 0.34% | 17,564 |
| Jul 27, 2026 | 25.49 | 25.49 | 25.14 | 25.19 | 25.06 | 0.04% | 20,941 |
| Jul 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | -0.16% | 306 |
| Jul 23, 2026 | 25.21 | 25.32 | 25.14 | 25.22 | 25.09 | -0.18% | 15,352 |
| Jul 22, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.14 | -0.02% | 33 |
| Jul 21, 2026 | 25.33 | 25.38 | 25.27 | 25.27 | 25.14 | -0.37% | 6,541 |
| Jul 20, 2026 | 25.63 | 25.63 | 25.36 | 25.36 | 25.24 | 0.04% | 5,561 |
| Jul 17, 2026 | 25.37 | 25.39 | 25.35 | 25.35 | 25.22 | -0.03% | 515 |
| Jul 16, 2026 | 25.34 | 25.39 | 25.34 | 25.36 | 25.23 | -0.06% | 5,187 |
| Jul 15, 2026 | 25.38 | 25.47 | 25.37 | 25.38 | 25.25 | 0.65% | 5,414 |
| Jul 14, 2026 | 25.32 | 25.32 | 25.21 | 25.21 | 25.08 | -0.25% | 1,563 |
| Jul 13, 2026 | 25.28 | 25.35 | 25.25 | 25.27 | 25.14 | -0.13% | 2,586 |
| Jul 10, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.18 | -0.22% | 1,524 |
| Jul 9, 2026 | 25.27 | 25.41 | 25.21 | 25.36 | 25.23 | 0.48% | 29,781 |
| Jul 8, 2026 | 25.33 | 25.35 | 25.24 | 25.24 | 25.11 | -0.45% | 6,034 |
| Jul 7, 2026 | 25.37 | 25.39 | 25.35 | 25.36 | 25.23 | -0.14% | 5,742 |
| Jul 6, 2026 | 25.34 | 25.43 | 25.33 | 25.39 | 25.26 | 0.12% | 6,684 |
| Jul 2, 2026 | 25.35 | 25.38 | 25.33 | 25.36 | 25.23 | 0.26% | 8,640 |
| Jul 1, 2026 | 25.24 | 25.32 | 25.24 | 25.30 | 25.17 | 0.05% | 10,865 |
| Jun 30, 2026 | 25.40 | 25.46 | 25.40 | 25.42 | 25.15 | -0.01% | 1,422 |
| Jun 29, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.16 | 0.14% | 636 |
| Jun 26, 2026 | 25.36 | 25.42 | 25.34 | 25.38 | 25.12 | 0.06% | 2,648 |
| Jun 25, 2026 | 25.41 | 25.44 | 25.36 | 25.37 | 25.10 | -0.06% | 8,152 |
| Jun 24, 2026 | 25.40 | 25.41 | 25.38 | 25.38 | 25.12 | 0.08% | 1,301 |
| Jun 23, 2026 | 25.37 | 25.39 | 25.36 | 25.36 | 25.10 | -0.08% | 3,570 |
| Jun 22, 2026 | 25.39 | 25.42 | 25.37 | 25.38 | 25.12 | -0.02% | 38,428 |
| Jun 18, 2026 | 25.38 | 25.41 | 25.38 | 25.39 | 25.12 | 0.28% | 20,456 |