Skip to main content
logo
iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
25.33
-0.07 (-0.28%)
Jun 22, 2026, 1:32 PM EDT - Market open

IBHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202625.3725.4125.3525.34--0.24%4,292
Jun 18, 202625.3925.4125.3725.4025.400.24%2,058
Jun 17, 202625.4025.4525.2925.3425.34-0.18%40,758
Jun 16, 202625.4125.4425.3925.3925.39-0.12%6,327
Jun 15, 202625.3925.4225.3925.4225.420.32%2,323
Jun 12, 202625.2925.3525.2925.3425.340.04%5,064
Jun 11, 202625.2225.6025.2225.3325.320.66%3,991
Jun 10, 202625.2425.2525.1625.1625.16-0.24%8,213
Jun 9, 202625.3125.3125.1725.2225.220.12%6,885
Jun 8, 202625.1925.1925.1925.1925.190.18%44
Jun 5, 202625.1825.1825.1525.1525.15-0.57%278
Jun 4, 202625.2925.3125.2825.2925.290.18%2,529
Jun 3, 202625.2625.2725.2425.2525.25-0.26%3,233
Jun 2, 202625.3225.3225.2725.3125.310.11%1,331
Jun 1, 202625.2925.3125.2425.2825.28-0.19%12,860
May 29, 202625.4525.4825.4325.4625.330.12%4,600
May 28, 202625.3925.4325.3925.4325.300.34%1,604
May 27, 202625.3925.3925.3425.3425.22-0.19%1,316
May 26, 202625.3225.4225.3225.3925.260.59%5,064
May 22, 202625.3025.3225.2425.2425.12-0.04%3,224
May 21, 202625.2125.2525.1825.2525.13-0.02%907
May 20, 202625.1825.2725.1425.2625.130.76%5,902
May 19, 202625.0425.1225.0425.0724.94-0.30%3,912
May 18, 202625.1925.1925.1325.1425.02-0.06%2,381
May 15, 202625.2225.2225.1625.1625.03-0.61%6,236
May 14, 202625.3325.3325.3125.3125.190.01%787
May 13, 202625.2825.3425.2825.3125.180.11%2,375
May 12, 202625.3625.3625.2825.2825.16-0.34%3,730
May 11, 202625.4025.4025.3725.3725.24-0.16%156
May 8, 202625.4125.4325.4125.4125.280.22%664
May 7, 202625.4225.4225.3325.3525.23-0.35%6,544
May 6, 202625.4225.4425.4225.4425.310.36%644
May 5, 202625.3425.4125.3425.3525.220.22%12,041
May 4, 202625.3725.3725.2625.2925.17-0.42%10,094
May 1, 202625.4025.4025.4025.4025.270.08%68
Apr 30, 202625.4625.5325.4625.5325.250.40%2,596
Apr 29, 202625.5825.5825.4025.4325.15-0.35%1,191
Apr 28, 202625.6125.6125.5125.5125.24-0.12%937
Apr 27, 202625.5525.5625.5425.5425.27-0.03%911
Apr 24, 202625.5725.5925.5525.5525.280.12%604
Apr 23, 202625.6025.6025.4925.5225.25-0.17%5,353
Apr 22, 202625.6525.6525.5625.5625.290.19%1,916
Apr 21, 202625.5825.5825.5125.5125.24-0.31%458
Apr 20, 202625.5925.5925.5925.5925.32-0.18%3
Apr 17, 202625.7025.7025.6225.6425.370.45%4,339
Apr 16, 202625.5125.5425.5125.5325.25-0.10%652
Apr 15, 202625.5725.5725.5525.5525.28-0.05%140
Apr 14, 202625.5725.5725.5625.5625.290.33%123
Apr 13, 202625.4825.4825.4825.4825.210.39%17
Apr 10, 202625.5125.5125.3825.3825.11-0.48%465