iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
24.92
0.00 (0.02%)
Sep 11, 2026, 4:00 PM EDT - Market closed
IBHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.97 | 24.99 | 24.92 | 24.92 | 24.92 | 0.02% | 5,389 |
| Sep 10, 2026 | 24.97 | 24.97 | 24.91 | 24.91 | 24.91 | -0.48% | 7,184 |
| Sep 9, 2026 | 25.12 | 25.12 | 25.02 | 25.03 | 25.03 | -0.32% | 20,514 |
| Sep 8, 2026 | 25.11 | 25.14 | 25.09 | 25.11 | 25.11 | -0.08% | 13,002 |
| Sep 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.16% | 203 |
| Sep 3, 2026 | 25.19 | 25.22 | 25.17 | 25.17 | 25.17 | 0.06% | 7,977 |
| Sep 2, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.15 | 0.17% | 471 |
| Sep 1, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.35% | 222 |
| Aug 31, 2026 | 25.31 | 25.35 | 25.29 | 25.34 | 25.20 | 0.14% | 3,621 |
| Aug 28, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.17 | -0.26% | 1,048 |
| Aug 27, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.23 | -0.06% | 814 |
| Aug 26, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | -0.02% | 14 |
| Aug 25, 2026 | 25.40 | 25.41 | 25.39 | 25.39 | 25.25 | 0.29% | 2,067 |
| Aug 24, 2026 | 25.27 | 25.34 | 25.25 | 25.31 | 25.18 | 0.08% | 5,448 |
| Aug 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.16 | 0.14% | 1,849 |
| Aug 20, 2026 | 25.28 | 25.30 | 25.26 | 25.26 | 25.12 | -0.26% | 3,364 |
| Aug 19, 2026 | 25.29 | 25.35 | 25.27 | 25.32 | 25.19 | 0.30% | 9,849 |
| Aug 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.11 | -0.08% | 29 |
| Aug 17, 2026 | 25.31 | 25.32 | 25.27 | 25.27 | 25.13 | -0.18% | 3,113 |
| Aug 14, 2026 | 25.36 | 25.36 | 25.30 | 25.31 | 25.18 | -0.04% | 3,633 |
| Aug 13, 2026 | 25.31 | 25.35 | 25.31 | 25.32 | 25.19 | 0.25% | 3,680 |
| Aug 12, 2026 | 25.28 | 25.28 | 25.22 | 25.26 | 25.13 | 0.11% | 1,430 |
| Aug 11, 2026 | 25.21 | 25.28 | 25.20 | 25.23 | 25.10 | 0.16% | 13,504 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.17 | 25.19 | 25.06 | -0.28% | 5,040 |
| Aug 7, 2026 | 25.24 | 25.30 | 25.23 | 25.26 | 25.13 | 0.28% | 58,507 |
| Aug 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | 0.09% | 2,933 |
| Aug 5, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.04 | -0.16% | 1,384 |
| Aug 4, 2026 | 25.17 | 25.23 | 25.17 | 25.21 | 25.08 | 0.49% | 7,341 |
| Aug 3, 2026 | 25.08 | 25.10 | 25.07 | 25.09 | 24.96 | 0.35% | 1,770 |
| Jul 31, 2026 | 25.10 | 25.17 | 25.10 | 25.15 | 24.87 | -0.08% | 2,918 |
| Jul 30, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 24.89 | 0.36% | 213 |
| Jul 29, 2026 | 25.12 | 25.12 | 25.08 | 25.08 | 24.80 | -0.24% | 1,806 |
| Jul 28, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 24.86 | 0.16% | 467 |
| Jul 27, 2026 | 25.10 | 25.12 | 25.10 | 25.10 | 24.82 | -0.16% | 4,603 |
| Jul 24, 2026 | 25.16 | 25.17 | 25.09 | 25.14 | 24.86 | 0.23% | 10,925 |
| Jul 23, 2026 | 25.12 | 25.12 | 25.06 | 25.08 | 24.80 | -0.41% | 10,390 |
| Jul 22, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 24.90 | -0.34% | 1,371 |
| Jul 21, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 24.99 | -0.08% | 1,389 |
| Jul 20, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.01 | 0.01% | 1,703 |
| Jul 17, 2026 | 25.29 | 25.32 | 25.28 | 25.29 | 25.00 | -0.13% | 3,017 |
| Jul 16, 2026 | 25.31 | 25.34 | 25.28 | 25.32 | 25.04 | 0.12% | 6,599 |
| Jul 15, 2026 | 25.28 | 25.32 | 25.25 | 25.29 | 25.01 | -0.02% | 11,541 |
| Jul 14, 2026 | 25.28 | 25.30 | 25.25 | 25.30 | 25.01 | 0.24% | 1,224 |
| Jul 13, 2026 | 25.21 | 25.26 | 25.20 | 25.24 | 24.95 | -0.26% | 5,725 |
| Jul 10, 2026 | 25.29 | 25.32 | 25.28 | 25.30 | 25.02 | -0.14% | 1,780 |
| Jul 9, 2026 | 25.35 | 25.36 | 25.34 | 25.34 | 25.05 | 0.16% | 1,699 |
| Jul 8, 2026 | 25.30 | 25.30 | 25.27 | 25.30 | 25.01 | -0.20% | 1,445 |
| Jul 7, 2026 | 25.34 | 25.37 | 25.30 | 25.35 | 25.06 | -0.04% | 12,003 |
| Jul 6, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.07 | 0.08% | 208 |
| Jul 2, 2026 | 25.36 | 25.39 | 25.30 | 25.34 | 25.05 | 0.14% | 8,407 |