iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
24.39
+0.07 (0.27%)
Oct 23, 2026, 4:00 PM EDT - Market closed
IBHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.29 | 24.40 | 24.28 | 24.39 | 24.39 | 0.28% | 4,584 |
| Oct 22, 2026 | 24.24 | 24.35 | 24.24 | 24.32 | 24.32 | 0.36% | 1,538 |
| Oct 21, 2026 | 24.29 | 24.32 | 24.23 | 24.23 | 24.23 | -0.08% | 2,473 |
| Oct 20, 2026 | 24.26 | 24.26 | 24.19 | 24.25 | 24.25 | 0.19% | 5,458 |
| Oct 19, 2026 | 24.22 | 24.23 | 24.21 | 24.21 | 24.21 | 0.06% | 4,781 |
| Oct 16, 2026 | 24.26 | 24.30 | 24.19 | 24.19 | 24.19 | -0.41% | 3,507 |
| Oct 15, 2026 | 24.26 | 24.33 | 24.24 | 24.29 | 24.29 | 0.31% | 7,510 |
| Oct 14, 2026 | 24.20 | 24.22 | 24.19 | 24.22 | 24.22 | -0.29% | 2,019 |
| Oct 13, 2026 | 24.51 | 24.51 | 24.25 | 24.29 | 24.29 | -0.22% | 15,393 |
| Oct 12, 2026 | 24.32 | 24.40 | 24.32 | 24.34 | 24.34 | 0.04% | 32,062 |
| Oct 9, 2026 | 24.28 | 24.34 | 24.26 | 24.33 | 24.33 | 0.33% | 13,077 |
| Oct 8, 2026 | 24.22 | 24.25 | 24.22 | 24.25 | 24.25 | 0.17% | 1,407 |
| Oct 7, 2026 | 24.18 | 24.21 | 24.18 | 24.21 | 24.21 | - | 3,222 |
| Oct 6, 2026 | 24.28 | 24.34 | 24.21 | 24.21 | 24.21 | 0.41% | 15,265 |
| Oct 5, 2026 | 24.10 | 24.15 | 24.08 | 24.11 | 24.11 | -0.04% | 16,467 |
| Oct 2, 2026 | 24.13 | 24.15 | 24.12 | 24.12 | 24.12 | 0.11% | 14,986 |
| Oct 1, 2026 | 24.01 | 24.09 | 24.01 | 24.09 | 24.09 | 0.01% | 497 |
| Sep 30, 2026 | 24.37 | 24.37 | 24.20 | 24.23 | 24.09 | -0.45% | 6,211 |
| Sep 29, 2026 | 24.43 | 24.43 | 24.28 | 24.34 | 24.20 | -0.31% | 16,086 |
| Sep 28, 2026 | 24.45 | 24.45 | 24.40 | 24.41 | 24.28 | -0.48% | 2,071 |
| Sep 25, 2026 | 24.57 | 24.60 | 24.50 | 24.53 | 24.39 | -0.26% | 2,625 |
| Sep 24, 2026 | 24.64 | 24.68 | 24.60 | 24.60 | 24.46 | -0.38% | 2,550 |
| Sep 23, 2026 | 24.82 | 24.82 | 24.67 | 24.69 | 24.55 | -0.84% | 11,262 |
| Sep 22, 2026 | 24.89 | 24.92 | 24.89 | 24.90 | 24.76 | - | 9,665 |
| Sep 21, 2026 | 24.86 | 24.90 | 24.86 | 24.90 | 24.76 | 0.21% | 2,117 |
| Sep 18, 2026 | 24.85 | 24.86 | 24.85 | 24.85 | 24.71 | -0.23% | 1,453 |
| Sep 17, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.77 | 0.36% | 409 |
| Sep 16, 2026 | 26.09 | 26.09 | 24.81 | 24.82 | 24.68 | 0.08% | 5,233 |
| Sep 15, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.66 | -0.27% | 1,707 |
| Sep 14, 2026 | 24.91 | 24.91 | 24.87 | 24.87 | 24.73 | -0.19% | 5,686 |
| Sep 11, 2026 | 24.97 | 24.99 | 24.92 | 24.92 | 24.78 | 0.02% | 5,389 |
| Sep 10, 2026 | 24.97 | 24.97 | 24.91 | 24.91 | 24.77 | -0.48% | 7,184 |
| Sep 9, 2026 | 25.12 | 25.12 | 25.02 | 25.03 | 24.89 | -0.32% | 20,514 |
| Sep 8, 2026 | 25.11 | 25.14 | 25.09 | 25.11 | 24.97 | -0.08% | 13,002 |
| Sep 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | -0.16% | 203 |
| Sep 3, 2026 | 25.19 | 25.22 | 25.17 | 25.17 | 25.03 | 0.06% | 7,977 |
| Sep 2, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.01 | 0.17% | 471 |
| Sep 1, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 24.97 | -0.35% | 222 |
| Aug 31, 2026 | 25.31 | 25.35 | 25.29 | 25.34 | 25.06 | 0.14% | 3,621 |
| Aug 28, 2026 | 25.40 | 25.40 | 25.30 | 25.30 | 25.03 | -0.26% | 1,048 |
| Aug 27, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.09 | -0.06% | 814 |
| Aug 26, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.11 | -0.02% | 14 |
| Aug 25, 2026 | 25.40 | 25.41 | 25.39 | 25.39 | 25.11 | 0.29% | 2,067 |
| Aug 24, 2026 | 25.27 | 25.34 | 25.25 | 25.31 | 25.04 | 0.08% | 5,448 |
| Aug 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.02 | 0.14% | 1,849 |
| Aug 20, 2026 | 25.28 | 25.30 | 25.26 | 25.26 | 24.98 | -0.26% | 3,364 |
| Aug 19, 2026 | 25.29 | 25.35 | 25.27 | 25.32 | 25.05 | 0.30% | 9,849 |
| Aug 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.97 | -0.08% | 29 |
| Aug 17, 2026 | 25.31 | 25.32 | 25.27 | 25.27 | 24.99 | -0.18% | 3,113 |
| Aug 14, 2026 | 25.36 | 25.36 | 25.30 | 25.31 | 25.04 | -0.04% | 3,633 |