iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
25.28
-0.17 (-0.68%)
At close: Jun 1, 2026, 4:00 PM EDT
25.28
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
IBHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.29 | 25.29 | 25.27 | 25.27 | 25.27 | -0.73% | 706 |
| May 29, 2026 | 25.45 | 25.48 | 25.43 | 25.46 | 25.46 | 0.12% | 4,600 |
| May 28, 2026 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | 0.34% | 1,604 |
| May 27, 2026 | 25.39 | 25.39 | 25.34 | 25.34 | 25.34 | -0.19% | 1,316 |
| May 26, 2026 | 25.32 | 25.42 | 25.32 | 25.39 | 25.39 | 0.59% | 5,064 |
| May 22, 2026 | 25.30 | 25.32 | 25.24 | 25.24 | 25.24 | -0.04% | 3,224 |
| May 21, 2026 | 25.21 | 25.25 | 25.18 | 25.25 | 25.25 | -0.02% | 907 |
| May 20, 2026 | 25.18 | 25.27 | 25.14 | 25.26 | 25.26 | 0.76% | 5,902 |
| May 19, 2026 | 25.04 | 25.12 | 25.04 | 25.07 | 25.07 | -0.30% | 3,912 |
| May 18, 2026 | 25.19 | 25.19 | 25.13 | 25.14 | 25.14 | -0.06% | 2,381 |
| May 15, 2026 | 25.22 | 25.22 | 25.16 | 25.16 | 25.15 | -0.61% | 6,236 |
| May 14, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 0.01% | 787 |
| May 13, 2026 | 25.28 | 25.34 | 25.28 | 25.31 | 25.31 | 0.11% | 2,375 |
| May 12, 2026 | 25.36 | 25.36 | 25.28 | 25.28 | 25.28 | -0.34% | 3,730 |
| May 11, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.16% | 156 |
| May 8, 2026 | 25.41 | 25.43 | 25.41 | 25.41 | 25.41 | 0.22% | 664 |
| May 7, 2026 | 25.42 | 25.42 | 25.33 | 25.35 | 25.35 | -0.35% | 6,544 |
| May 6, 2026 | 25.42 | 25.44 | 25.42 | 25.44 | 25.44 | 0.36% | 644 |
| May 5, 2026 | 25.34 | 25.41 | 25.34 | 25.35 | 25.35 | 0.22% | 12,041 |
| May 4, 2026 | 25.37 | 25.37 | 25.26 | 25.29 | 25.29 | -0.42% | 10,094 |
| May 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.08% | 68 |
| Apr 30, 2026 | 25.46 | 25.53 | 25.46 | 25.53 | 25.38 | 0.40% | 2,596 |
| Apr 29, 2026 | 25.58 | 25.58 | 25.40 | 25.43 | 25.28 | -0.35% | 1,191 |
| Apr 28, 2026 | 25.61 | 25.61 | 25.51 | 25.51 | 25.36 | -0.12% | 937 |
| Apr 27, 2026 | 25.55 | 25.56 | 25.54 | 25.54 | 25.39 | -0.03% | 911 |
| Apr 24, 2026 | 25.57 | 25.59 | 25.55 | 25.55 | 25.40 | 0.12% | 604 |
| Apr 23, 2026 | 25.60 | 25.60 | 25.49 | 25.52 | 25.37 | -0.17% | 5,353 |
| Apr 22, 2026 | 25.65 | 25.65 | 25.56 | 25.56 | 25.41 | 0.19% | 1,916 |
| Apr 21, 2026 | 25.58 | 25.58 | 25.51 | 25.51 | 25.37 | -0.31% | 458 |
| Apr 20, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.44 | -0.18% | 3 |
| Apr 17, 2026 | 25.70 | 25.70 | 25.62 | 25.64 | 25.49 | 0.45% | 4,339 |
| Apr 16, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.38 | -0.10% | 652 |
| Apr 15, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.40 | -0.05% | 140 |
| Apr 14, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.41 | 0.33% | 123 |
| Apr 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.33 | 0.39% | 17 |
| Apr 10, 2026 | 25.51 | 25.51 | 25.38 | 25.38 | 25.23 | -0.48% | 465 |
| Apr 9, 2026 | 25.52 | 25.54 | 25.45 | 25.50 | 25.35 | 0.18% | 410 |
| Apr 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.31 | 0.71% | 27 |
| Apr 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | 0.02% | 8 |
| Apr 6, 2026 | 25.23 | 25.28 | 25.23 | 25.27 | 25.13 | 0.20% | 702 |
| Apr 2, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.08 | 0.26% | 1,085 |
| Apr 1, 2026 | 25.17 | 25.19 | 25.16 | 25.16 | 25.01 | 0.39% | 445 |
| Mar 31, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.92 | 1.00% | 182 |
| Mar 30, 2026 | 24.78 | 24.81 | 24.78 | 24.81 | 24.67 | 0.15% | 320 |
| Mar 27, 2026 | 24.92 | 26.00 | 23.94 | 24.78 | 24.63 | -0.34% | 5,111 |