iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.36
+0.01 (0.04%)
At close: Jul 20, 2026, 4:00 PM EDT
25.36
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
IBHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.63 | 25.63 | 25.38 | 25.40 | 25.40 | 0.19% | 4,182 |
| Jul 17, 2026 | 25.37 | 25.39 | 25.35 | 25.35 | 25.35 | -0.03% | 515 |
| Jul 16, 2026 | 25.34 | 25.39 | 25.34 | 25.36 | 25.36 | -0.06% | 5,187 |
| Jul 15, 2026 | 25.38 | 25.47 | 25.37 | 25.38 | 25.38 | 0.65% | 5,414 |
| Jul 14, 2026 | 25.32 | 25.32 | 25.21 | 25.21 | 25.21 | -0.25% | 1,563 |
| Jul 13, 2026 | 25.28 | 25.35 | 25.25 | 25.27 | 25.27 | -0.13% | 2,586 |
| Jul 10, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.22% | 1,524 |
| Jul 9, 2026 | 25.27 | 25.41 | 25.21 | 25.36 | 25.36 | 0.48% | 29,781 |
| Jul 8, 2026 | 25.33 | 25.35 | 25.24 | 25.24 | 25.24 | -0.45% | 6,034 |
| Jul 7, 2026 | 25.37 | 25.39 | 25.35 | 25.36 | 25.36 | -0.14% | 5,742 |
| Jul 6, 2026 | 25.34 | 25.43 | 25.33 | 25.39 | 25.39 | 0.12% | 6,684 |
| Jul 2, 2026 | 25.35 | 25.38 | 25.33 | 25.36 | 25.36 | 0.26% | 8,640 |
| Jul 1, 2026 | 25.24 | 25.32 | 25.24 | 25.30 | 25.30 | 0.05% | 10,865 |
| Jun 30, 2026 | 25.40 | 25.46 | 25.40 | 25.42 | 25.28 | -0.01% | 1,422 |
| Jun 29, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.28 | 0.14% | 636 |
| Jun 26, 2026 | 25.36 | 25.42 | 25.34 | 25.38 | 25.25 | 0.06% | 2,648 |
| Jun 25, 2026 | 25.41 | 25.44 | 25.36 | 25.37 | 25.23 | -0.06% | 8,152 |
| Jun 24, 2026 | 25.40 | 25.41 | 25.38 | 25.38 | 25.25 | 0.08% | 1,301 |
| Jun 23, 2026 | 25.37 | 25.39 | 25.36 | 25.36 | 25.23 | -0.08% | 3,570 |
| Jun 22, 2026 | 25.39 | 25.42 | 25.37 | 25.38 | 25.25 | -0.02% | 38,428 |
| Jun 18, 2026 | 25.38 | 25.41 | 25.38 | 25.39 | 25.25 | 0.28% | 20,456 |
| Jun 17, 2026 | 25.42 | 25.44 | 25.29 | 25.31 | 25.18 | -0.34% | 13,064 |
| Jun 16, 2026 | 25.44 | 25.45 | 25.40 | 25.40 | 25.27 | -0.08% | 16,474 |
| Jun 15, 2026 | 25.47 | 25.47 | 25.42 | 25.42 | 25.29 | 0.18% | 3,757 |
| Jun 12, 2026 | 25.34 | 25.40 | 25.34 | 25.38 | 25.24 | 0.04% | 33,071 |
| Jun 11, 2026 | 25.31 | 25.37 | 25.26 | 25.37 | 25.23 | 0.52% | 3,817 |
| Jun 10, 2026 | 25.18 | 25.27 | 25.18 | 25.23 | 25.10 | -0.06% | 5,502 |
| Jun 9, 2026 | 25.27 | 25.31 | 25.25 | 25.25 | 25.12 | 0.04% | 2,704 |
| Jun 8, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.11 | 0.16% | 964 |
| Jun 5, 2026 | 25.26 | 25.26 | 25.18 | 25.20 | 25.07 | -0.57% | 5,863 |
| Jun 4, 2026 | 25.34 | 25.36 | 25.34 | 25.35 | 25.21 | 0.16% | 3,086 |
| Jun 3, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.17 | -0.28% | 4,922 |
| Jun 2, 2026 | 25.37 | 25.39 | 25.33 | 25.38 | 25.24 | 0.12% | 7,444 |
| Jun 1, 2026 | 25.32 | 25.36 | 25.30 | 25.35 | 25.21 | -0.21% | 6,096 |
| May 29, 2026 | 25.50 | 25.53 | 25.47 | 25.53 | 25.27 | 0.31% | 5,441 |
| May 28, 2026 | 25.34 | 25.46 | 25.34 | 25.45 | 25.19 | 0.11% | 1,874 |
| May 27, 2026 | 25.45 | 25.46 | 25.40 | 25.42 | 25.16 | -0.04% | 10,938 |
| May 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.17 | 0.37% | 171 |
| May 22, 2026 | 25.39 | 25.39 | 25.34 | 25.34 | 25.08 | -0.01% | 881 |
| May 21, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | 25.08 | 0.02% | 5,018 |
| May 20, 2026 | 25.22 | 25.36 | 25.18 | 25.34 | 25.07 | 0.72% | 11,343 |
| May 19, 2026 | 25.13 | 25.18 | 25.13 | 25.16 | 24.89 | -0.30% | 2,804 |
| May 18, 2026 | 25.26 | 25.27 | 25.22 | 25.23 | 24.97 | - | 6,048 |
| May 15, 2026 | 25.30 | 25.30 | 25.22 | 25.23 | 24.97 | -0.39% | 5,151 |
| May 14, 2026 | 25.41 | 25.42 | 25.33 | 25.33 | 25.07 | -0.16% | 3,755 |
| May 13, 2026 | 25.35 | 25.39 | 25.33 | 25.37 | 25.11 | 0.06% | 5,489 |
| May 12, 2026 | 25.35 | 25.35 | 25.32 | 25.35 | 25.09 | -0.22% | 769 |
| May 11, 2026 | 25.39 | 25.45 | 25.39 | 25.41 | 25.15 | -0.14% | 1,524 |
| May 8, 2026 | 25.46 | 25.46 | 25.43 | 25.45 | 25.18 | 0.30% | 1,832 |
| May 7, 2026 | 25.42 | 25.43 | 25.37 | 25.37 | 25.11 | -0.36% | 3,380 |