Skip to main content
logo
iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
25.37
-0.04 (-0.17%)
May 11, 2026, 4:00 PM EDT - Market closed

IBHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202625.4125.4125.4025.4025.40-0.02%108
May 8, 202625.4125.4325.4125.4125.410.22%664
May 7, 202625.4525.4525.3325.3525.35-0.35%1,199
May 6, 202625.4225.4425.4225.4425.440.36%644
May 5, 202625.3425.4125.3425.3525.350.23%12,041
May 4, 202625.3725.3725.2625.2925.29-0.42%10,094
May 1, 202625.4025.4025.4025.4025.40-0.51%68
Apr 30, 202625.4625.5325.4625.5325.380.40%2,596
Apr 29, 202625.5825.5825.4025.4325.28-0.35%1,191
Apr 28, 202625.6125.6125.5125.5125.36-0.11%937
Apr 27, 202625.5525.5625.5425.5425.39-0.03%911
Apr 24, 202625.5725.5925.5525.5525.400.12%604
Apr 23, 202625.6025.6025.4925.5225.37-0.17%5,353
Apr 22, 202625.6525.6525.5625.5625.410.20%1,916
Apr 21, 202625.5825.5825.5125.5125.37-0.31%458
Apr 20, 202625.5925.5925.5925.5925.44-0.18%3
Apr 17, 202625.7025.7025.6225.6425.490.45%4,339
Apr 16, 202625.5125.5425.5125.5325.38-0.10%652
Apr 15, 202625.5725.5725.5525.5525.40-0.05%140
Apr 14, 202625.5725.5725.5625.5625.410.33%123
Apr 13, 202625.4825.4825.4825.4825.330.39%17
Apr 10, 202625.5125.5125.3825.3825.23-0.48%465
Apr 9, 202625.5225.5425.4525.5025.350.18%410
Apr 8, 202625.4625.4625.4625.4625.310.71%27
Apr 7, 202625.2825.2825.2825.2825.130.02%8
Apr 6, 202625.2325.2825.2325.2725.130.20%702
Apr 2, 202625.2225.2225.2225.2225.080.26%1,085
Apr 1, 202625.1725.1925.1625.1625.010.38%445
Mar 31, 202625.0525.0625.0525.0624.921.00%182
Mar 30, 202624.7824.8124.7824.8124.670.15%320
Mar 27, 202624.9226.0023.9424.7824.63-0.34%5,111