iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
25.30
-0.04 (-0.16%)
Jul 10, 2026, 4:00 PM EDT - Market closed
IBHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.29 | 25.32 | 25.28 | 25.30 | 25.30 | -0.14% | 1,780 |
| Jul 9, 2026 | 25.35 | 25.36 | 25.34 | 25.34 | 25.34 | 0.16% | 1,699 |
| Jul 8, 2026 | 25.30 | 25.30 | 25.27 | 25.30 | 25.30 | -0.20% | 1,445 |
| Jul 7, 2026 | 25.34 | 25.37 | 25.30 | 25.35 | 25.35 | -0.04% | 12,003 |
| Jul 6, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | 0.08% | 208 |
| Jul 2, 2026 | 25.36 | 25.39 | 25.30 | 25.34 | 25.34 | 0.14% | 8,407 |
| Jul 1, 2026 | 25.28 | 25.31 | 25.26 | 25.30 | 25.30 | 0.05% | 1,349 |
| Jun 30, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.29 | -0.02% | 2,489 |
| Jun 29, 2026 | 25.38 | 25.42 | 25.38 | 25.42 | 25.29 | 0.16% | 1,250 |
| Jun 26, 2026 | 25.35 | 25.40 | 25.35 | 25.37 | 25.25 | -0.02% | 2,522 |
| Jun 25, 2026 | 25.41 | 25.41 | 25.34 | 25.38 | 25.26 | 0.06% | 956 |
| Jun 24, 2026 | 25.38 | 25.38 | 25.34 | 25.37 | 25.24 | 0.01% | 1,314 |
| Jun 23, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.24 | -0.03% | 281 |
| Jun 22, 2026 | 25.37 | 25.41 | 25.33 | 25.37 | 25.25 | -0.12% | 4,621 |
| Jun 18, 2026 | 25.39 | 25.41 | 25.37 | 25.40 | 25.28 | 0.24% | 2,058 |
| Jun 17, 2026 | 25.40 | 25.45 | 25.29 | 25.34 | 25.22 | -0.18% | 40,758 |
| Jun 16, 2026 | 25.41 | 25.44 | 25.39 | 25.39 | 25.26 | -0.12% | 6,327 |
| Jun 15, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.29 | 0.32% | 2,323 |
| Jun 12, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.21 | 0.04% | 5,064 |
| Jun 11, 2026 | 25.22 | 25.60 | 25.22 | 25.33 | 25.20 | 0.66% | 3,991 |
| Jun 10, 2026 | 25.24 | 25.25 | 25.16 | 25.16 | 25.04 | -0.24% | 8,213 |
| Jun 9, 2026 | 25.31 | 25.31 | 25.17 | 25.22 | 25.10 | 0.12% | 6,885 |
| Jun 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | 0.18% | 44 |
| Jun 5, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 25.02 | -0.57% | 278 |
| Jun 4, 2026 | 25.29 | 25.31 | 25.28 | 25.29 | 25.17 | 0.18% | 2,529 |
| Jun 3, 2026 | 25.26 | 25.27 | 25.24 | 25.25 | 25.12 | -0.26% | 3,233 |
| Jun 2, 2026 | 25.32 | 25.32 | 25.27 | 25.31 | 25.19 | 0.11% | 1,331 |
| Jun 1, 2026 | 25.29 | 25.31 | 25.24 | 25.28 | 25.16 | -0.19% | 12,860 |
| May 29, 2026 | 25.45 | 25.48 | 25.43 | 25.46 | 25.21 | 0.12% | 4,600 |
| May 28, 2026 | 25.39 | 25.43 | 25.39 | 25.43 | 25.18 | 0.34% | 1,604 |
| May 27, 2026 | 25.39 | 25.39 | 25.34 | 25.34 | 25.09 | -0.19% | 1,316 |
| May 26, 2026 | 25.32 | 25.42 | 25.32 | 25.39 | 25.14 | 0.59% | 5,064 |
| May 22, 2026 | 25.30 | 25.32 | 25.24 | 25.24 | 24.99 | -0.04% | 3,224 |
| May 21, 2026 | 25.21 | 25.25 | 25.18 | 25.25 | 25.00 | -0.02% | 907 |
| May 20, 2026 | 25.18 | 25.27 | 25.14 | 25.26 | 25.01 | 0.76% | 5,902 |
| May 19, 2026 | 25.04 | 25.12 | 25.04 | 25.07 | 24.82 | -0.30% | 3,912 |
| May 18, 2026 | 25.19 | 25.19 | 25.13 | 25.14 | 24.90 | -0.06% | 2,381 |
| May 15, 2026 | 25.22 | 25.22 | 25.16 | 25.16 | 24.91 | -0.61% | 6,236 |
| May 14, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.06 | 0.01% | 787 |
| May 13, 2026 | 25.28 | 25.34 | 25.28 | 25.31 | 25.06 | 0.11% | 2,375 |
| May 12, 2026 | 25.36 | 25.36 | 25.28 | 25.28 | 25.03 | -0.34% | 3,730 |
| May 11, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.12 | -0.16% | 156 |
| May 8, 2026 | 25.41 | 25.43 | 25.41 | 25.41 | 25.16 | 0.22% | 664 |
| May 7, 2026 | 25.42 | 25.42 | 25.33 | 25.35 | 25.10 | -0.35% | 6,544 |
| May 6, 2026 | 25.42 | 25.44 | 25.42 | 25.44 | 25.19 | 0.36% | 644 |
| May 5, 2026 | 25.34 | 25.41 | 25.34 | 25.35 | 25.10 | 0.22% | 12,041 |
| May 4, 2026 | 25.37 | 25.37 | 25.26 | 25.29 | 25.04 | -0.42% | 10,094 |
| May 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | 0.08% | 68 |
| Apr 30, 2026 | 25.46 | 25.53 | 25.46 | 25.53 | 25.13 | 0.40% | 2,596 |
| Apr 29, 2026 | 25.58 | 25.58 | 25.40 | 25.43 | 25.03 | -0.35% | 1,191 |