Skip to main content
logo
iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
24.12
+0.03 (0.12%)
Oct 2, 2026, 4:00 PM EDT - Market closed

IBHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202624.1324.1524.1224.1224.120.11%14,986
Oct 1, 202624.0124.0924.0124.0924.090.01%497
Sep 30, 202624.3724.3724.2024.2324.09-0.45%6,211
Sep 29, 202624.4324.4324.2824.3424.20-0.31%16,086
Sep 28, 202624.4524.4524.4024.4124.28-0.48%2,071
Sep 25, 202624.5724.6024.5024.5324.39-0.26%2,625
Sep 24, 202624.6424.6824.6024.6024.46-0.38%2,550
Sep 23, 202624.8224.8224.6724.6924.55-0.84%11,262
Sep 22, 202624.8924.9224.8924.9024.76-9,665
Sep 21, 202624.8624.9024.8624.9024.760.21%2,117
Sep 18, 202624.8524.8624.8524.8524.71-0.23%1,453
Sep 17, 202624.9224.9224.9124.9124.770.36%409
Sep 16, 202626.0926.0924.8124.8224.680.08%5,233
Sep 15, 202624.8624.8624.8024.8024.66-0.27%1,707
Sep 14, 202624.9124.9124.8724.8724.73-0.19%5,686
Sep 11, 202624.9724.9924.9224.9224.780.02%5,389
Sep 10, 202624.9724.9724.9124.9124.77-0.48%7,184
Sep 9, 202625.1225.1225.0225.0324.89-0.32%20,514
Sep 8, 202625.1125.1425.0925.1124.97-0.08%13,002
Sep 4, 202625.1325.1325.1325.1324.99-0.16%203
Sep 3, 202625.1925.2225.1725.1725.030.06%7,977
Sep 2, 202625.1525.1625.1525.1625.010.17%471
Sep 1, 202625.1325.1325.1125.1124.97-0.35%222
Aug 31, 202625.3125.3525.2925.3425.060.14%3,621
Aug 28, 202625.4025.4025.3025.3025.03-0.26%1,048
Aug 27, 202625.3625.3725.3625.3725.09-0.06%814
Aug 26, 202625.3825.3825.3825.3825.11-0.02%14
Aug 25, 202625.4025.4125.3925.3925.110.29%2,067
Aug 24, 202625.2725.3425.2525.3125.040.08%5,448
Aug 21, 202625.2925.2925.2925.2925.020.14%1,849
Aug 20, 202625.2825.3025.2625.2624.98-0.26%3,364
Aug 19, 202625.2925.3525.2725.3225.050.30%9,849
Aug 18, 202625.2525.2525.2525.2524.97-0.08%29
Aug 17, 202625.3125.3225.2725.2724.99-0.18%3,113
Aug 14, 202625.3625.3625.3025.3125.04-0.04%3,633
Aug 13, 202625.3125.3525.3125.3225.050.25%3,680
Aug 12, 202625.2825.2825.2225.2624.990.11%1,430
Aug 11, 202625.2125.2825.2025.2324.960.16%13,504
Aug 10, 202625.2725.2725.1725.1924.92-0.28%5,040
Aug 7, 202625.2425.3025.2325.2624.990.28%58,507
Aug 6, 202625.1925.1925.1925.1924.920.09%2,933
Aug 5, 202625.2025.2025.1725.1724.90-0.16%1,384
Aug 4, 202625.1725.2325.1725.2124.940.49%7,341
Aug 3, 202625.0825.1025.0725.0924.820.35%1,770
Jul 31, 202625.1025.1725.1025.1524.73-0.08%2,918
Jul 30, 202625.1925.1925.1725.1724.750.36%213
Jul 29, 202625.1225.1225.0825.0824.66-0.24%1,806
Jul 28, 202625.1625.1625.1425.1424.720.16%467
Jul 27, 202625.1025.1225.1025.1024.68-0.16%4,603
Jul 24, 202625.1625.1725.0925.1424.720.23%10,925