Skip to main content
iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.15
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1423.1523.1323.1523.150.06%240,832
Dec 4, 202523.1423.1423.1223.1323.13-0.04%84,854
Dec 3, 202523.1223.1423.1223.1423.140.04%458,554
Dec 2, 202523.1223.1423.1223.1323.130.02%79,675
Dec 1, 202523.1223.1323.1223.1323.13-0.30%134,790
Nov 28, 202523.2023.2023.1923.2023.120.02%50,886
Nov 26, 202523.1923.2023.1823.1923.11-0.02%94,956
Nov 25, 202523.1923.2023.1923.2023.120.06%446,927
Nov 24, 202523.2123.2123.1823.1823.10-192,337
Nov 21, 202523.1623.2023.1623.1823.10-106,398
Nov 20, 202523.1723.2023.1723.1823.100.04%98,669
Nov 19, 202523.1823.1923.1723.1723.09-0.09%98,140
Nov 18, 202523.1823.1923.1723.1923.110.04%61,420
Nov 17, 202523.1423.1823.1323.1823.100.17%111,749
Nov 14, 202523.1323.1723.1323.1423.06-0.11%207,930
Nov 13, 202523.1623.1723.1623.1723.090.02%51,863
Nov 12, 202523.1623.1723.1623.1623.08-68,293
Nov 11, 202523.1423.1723.1423.1623.080.02%54,359
Nov 10, 202523.1523.1723.1523.1623.080.02%81,848
Nov 7, 202523.1323.1623.1323.1523.070.04%78,153
Nov 6, 202523.1723.1723.1223.1423.06-0.04%133,356
Nov 5, 202523.1323.1623.1323.1523.070.13%103,112
Nov 4, 202523.1123.1623.1123.1223.04-0.09%66,837
Nov 3, 202523.1623.1623.1123.1423.06-0.39%94,680
Oct 31, 202523.2123.2323.2123.2323.060.09%116,574
Oct 30, 202523.2223.2323.2123.2123.040.04%133,610
Oct 29, 202523.2223.2523.2023.2023.03-0.04%189,529
Oct 28, 202523.2023.2223.2023.2123.040.09%95,494
Oct 27, 202523.2023.2123.1923.1923.02-0.04%181,781
Oct 24, 202523.2023.2123.1923.2023.030.04%50,379
Oct 23, 202523.1923.2123.1923.1923.020.04%583,140
Oct 22, 202523.1823.2023.1823.1823.01-167,926
Oct 21, 202523.1723.2123.1723.1823.01-232,194
Oct 20, 202523.2123.2423.1823.1823.01-0.04%262,039
Oct 17, 202523.1723.1923.1723.1923.02-0.04%238,804
Oct 16, 202523.1723.2023.1723.2023.030.06%173,281
Oct 15, 202523.1823.1923.1623.1923.010.11%57,021
Oct 14, 202523.1423.1923.1423.1622.99-0.04%67,720
Oct 13, 202523.1823.1923.1723.1723.00-0.02%87,542
Oct 10, 202523.1523.1823.1523.1823.000.04%81,581
Oct 9, 202523.1523.1723.1323.1722.99-89,057
Oct 8, 202523.1623.1723.1523.1722.990.06%67,662
Oct 7, 202523.1723.1823.1523.1522.98-710,645
Oct 6, 202523.1823.1823.1523.1522.98-72,962
Oct 3, 202523.1323.1723.1323.1522.980.04%92,999
Oct 2, 202523.1423.1523.1423.1422.97-117,084
Oct 1, 202523.1423.1623.1323.1422.97-0.34%92,548
Sep 30, 202523.2023.2323.2023.2222.96-91,513
Sep 29, 202523.2223.2323.2123.2222.960.02%119,803
Sep 26, 202523.2223.2223.2123.2222.960.06%45,787
Sep 25, 202523.2023.2223.2023.2022.94-97,690
Sep 24, 202523.1923.2223.1923.2022.94-186,142
Sep 23, 202523.1823.2223.1823.2022.94-39,482
Sep 22, 202523.1623.2123.1623.2022.94-93,890
Sep 19, 202523.1923.2223.1923.2022.94-153,274
Sep 18, 202523.1723.2123.1723.2022.940.04%130,514
Sep 17, 202523.1923.2023.1723.1922.930.13%179,349
Sep 16, 202523.1823.1923.1523.1622.90-0.10%95,650
Sep 15, 202523.1723.1923.1723.1822.920.01%162,944
Sep 12, 202523.1823.1923.1723.1822.920.02%128,989
Sep 11, 202523.1723.1823.1723.1822.920.04%100,076
Sep 10, 202523.1623.1823.1223.1722.91-328,655
Sep 9, 202523.1623.1723.1623.1722.91-199,445
Sep 8, 202523.1623.1823.1623.1722.910.02%77,597
Sep 5, 202523.1823.1823.1623.1622.90-132,241
Sep 4, 202523.1523.1823.1523.1622.90-116,887
Sep 3, 202523.1323.1723.1323.1622.900.09%111,406
Sep 2, 202523.1123.1623.1023.1422.88-0.37%276,875
Aug 29, 202523.2023.2323.2023.2322.890.02%216,848
Aug 28, 202523.2123.2323.2023.2222.880.09%143,418
Aug 27, 202523.2123.2223.2023.2022.86-113,002
Aug 26, 202523.2123.2223.1923.2022.86-0.02%166,050
Aug 25, 202523.2123.2123.2023.2122.87-0.02%110,136
Aug 22, 202523.1823.2123.1823.2122.870.09%163,900
Aug 21, 202523.1923.2123.1923.1922.85-0.04%83,530
Aug 20, 202523.2323.2323.1923.2022.86-173,994
Aug 19, 202523.2223.2223.2023.2022.860.09%66,752
Aug 18, 202523.1623.2023.1623.1822.840.04%81,300
Aug 15, 202523.2023.2023.1723.1722.83-0.11%159,737
Aug 14, 202523.2023.2023.1823.2022.860.04%60,548
Aug 13, 202523.1923.2023.1823.1922.85-0.02%88,869
Aug 12, 202523.1723.1923.1723.1922.850.09%91,895
Aug 11, 202523.1623.1923.1623.1722.83-121,103
Aug 8, 202523.1923.1923.1723.1722.830.02%189,945
Aug 7, 202523.1823.1823.1623.1722.83-0.04%203,069
Aug 6, 202523.1923.1923.1723.1822.840.02%136,123
Aug 5, 202523.1623.1723.1523.1722.830.09%76,584
Aug 4, 202523.1823.1823.1423.1522.81-0.09%141,350
Aug 1, 202523.1423.1723.1423.1722.83-0.22%100,807
Jul 31, 202523.2523.2523.2223.2222.79-0.04%103,769
Jul 30, 202523.2323.2423.2323.2322.80-44,946
Jul 29, 202523.2423.2423.2323.2322.800.09%83,646
Jul 28, 202523.2523.2523.2123.2122.78-0.09%70,354
Jul 25, 202523.2123.2323.2123.2322.800.05%68,362
Jul 24, 202523.2223.2323.2123.2222.790.01%96,332
Jul 23, 202523.2223.2223.2123.2222.790.02%61,276
Jul 22, 202523.1923.2223.1923.2122.780.04%380,248
Jul 21, 202523.2023.2223.2023.2022.77-0.05%152,665
Jul 18, 202523.2023.2223.2023.2122.780.09%77,973
Jul 17, 202523.1923.2023.1923.1922.76-88,899