Skip to main content
iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.66
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6123.6623.6123.6623.660.04%4,128
Dec 4, 202523.6523.6623.6223.6523.65-0.04%37,896
Dec 3, 202523.6123.6723.6123.6623.660.21%50,641
Dec 2, 202523.6323.6323.6023.6123.610.07%37,508
Dec 1, 202523.5923.6223.5823.5923.59-0.70%53,404
Nov 28, 202523.7823.7923.7123.7623.64-0.08%31,024
Nov 26, 202523.7823.7823.7323.7823.660.17%49,791
Nov 25, 202523.6323.7723.6323.7423.620.13%102,636
Nov 24, 202523.6423.7123.6423.7123.590.21%73,863
Nov 21, 202523.6723.6723.6123.6623.540.33%71,481
Nov 20, 202523.6623.6823.5823.5823.47-0.03%42,796
Nov 19, 202523.5723.6523.5723.5923.47-0.04%50,605
Nov 18, 202523.5623.6223.5623.6023.480.08%47,070
Nov 17, 202523.5823.6223.5623.5823.46-0.21%27,903
Nov 14, 202523.6023.6623.6023.6323.510.20%34,222
Nov 13, 202523.6223.6723.5823.5823.47-0.33%84,786
Nov 12, 202523.7323.7323.6523.6623.54-0.13%86,060
Nov 11, 202523.6623.7223.6623.6923.570.04%61,717
Nov 10, 202523.6323.7023.6323.6823.560.30%185,340
Nov 7, 202523.6123.6423.5723.6123.49-36,956
Nov 6, 202523.6323.6323.5423.6123.490.04%46,301
Nov 5, 202523.6023.6123.5823.6023.480.08%60,248
Nov 4, 202523.5223.5923.5223.5823.460.08%31,278
Nov 3, 202523.6523.6523.5223.5623.44-0.69%51,531
Oct 31, 202523.7123.7623.7123.7223.490.01%43,760
Oct 30, 202523.7723.7723.7223.7223.48-0.13%76,804
Oct 29, 202523.7823.8423.7523.7523.51-0.25%38,646
Oct 28, 202523.8223.8423.8023.8123.57-0.08%105,648
Oct 27, 202523.8123.8523.7823.8323.590.13%54,230
Oct 24, 202523.7823.8023.7823.8023.56-49,897
Oct 23, 202523.7623.8023.7223.8023.560.28%595,118
Oct 22, 202523.7423.7523.7023.7323.50-0.03%71,908
Oct 21, 202523.7823.8023.7223.7423.50-0.13%87,872
Oct 20, 202523.7723.7823.7523.7723.530.08%64,373
Oct 17, 202523.7123.7523.6923.7523.510.17%77,214
Oct 16, 202523.7223.7423.6923.7123.470.08%78,969
Oct 15, 202523.6723.7223.6723.6923.45-28,733
Oct 14, 202523.6723.7123.6323.6923.450.08%62,577
Oct 13, 202523.6523.6723.6123.6723.430.54%42,258
Oct 10, 202523.6523.6823.5423.5423.31-0.42%61,481
Oct 9, 202523.7023.7023.6023.6423.41-0.20%85,660
Oct 8, 202523.7123.7523.6923.6923.45-0.25%50,436
Oct 7, 202523.7823.7823.7323.7523.51-0.04%194,876
Oct 6, 202523.7823.7823.7323.7623.520.08%57,714
Oct 3, 202523.7823.7823.7323.7423.50-0.04%49,383
Oct 2, 202523.7623.7723.7323.7523.51-0.13%47,578
Oct 1, 202523.7923.7923.7323.7823.54-0.34%74,747
Sep 30, 202523.8623.8623.8323.8623.500.08%59,899
Sep 29, 202523.8423.8623.8223.8423.480.04%38,699
Sep 26, 202523.8723.8723.8023.8323.470.08%52,491
Sep 25, 202523.8023.8323.7923.8123.45-0.04%114,360
Sep 24, 202523.8823.8823.8223.8223.46-0.13%87,265
Sep 23, 202523.8923.8923.8523.8523.49-0.17%83,917
Sep 22, 202523.9023.9023.8323.8923.530.04%84,418
Sep 19, 202523.9223.9223.8323.8823.52-0.04%59,598
Sep 18, 202523.8823.8923.8223.8923.530.29%321,922
Sep 17, 202523.9223.9223.8123.8223.46-0.17%127,769
Sep 16, 202523.9223.9223.8223.8623.50-390,996
Sep 15, 202523.8223.8723.8223.8623.500.13%113,960
Sep 12, 202523.8723.8723.8023.8323.47-50,794
Sep 11, 202523.8223.8523.8223.8323.470.13%34,442
Sep 10, 202523.8123.8423.7923.8023.440.08%55,000
Sep 9, 202523.7723.7823.7423.7823.42-43,657
Sep 8, 202523.8223.8223.7723.7823.420.04%51,893
Sep 5, 202523.8023.8323.7423.7723.410.04%87,977
Sep 4, 202523.7223.7623.7023.7623.400.21%95,025
Sep 3, 202523.6623.7323.6623.7123.350.08%55,536
Sep 2, 202523.6323.6923.6323.6923.33-0.46%66,725
Aug 29, 202523.8123.8623.8023.8023.32-0.15%80,724
Aug 28, 202523.8623.8623.8223.8423.35-0.02%74,371
Aug 27, 202523.8023.8523.8023.8423.360.04%44,483
Aug 26, 202523.8323.8323.7823.8323.350.25%74,804
Aug 25, 202523.8123.8123.7623.7723.29-0.08%53,531
Aug 22, 202523.6823.8223.6823.7923.310.59%41,819
Aug 21, 202523.6623.6723.6423.6523.17-0.17%75,494
Aug 20, 202523.7223.7223.6523.6923.21-71,553
Aug 19, 202523.7323.7323.6823.6923.21-32,021
Aug 18, 202523.6623.7023.6623.6923.21-37,139
Aug 15, 202523.7223.7223.6823.6923.21-38,758
Aug 14, 202523.7423.7423.6623.6923.21-0.21%77,281
Aug 13, 202523.7123.7423.7123.7423.260.25%37,074
Aug 12, 202523.6623.6923.6623.6823.20-0.04%75,939
Aug 11, 202523.6923.7023.6423.6923.210.13%127,164
Aug 8, 202523.6423.7723.6323.6623.180.08%119,924
Aug 7, 202523.6823.6823.6223.6423.16-0.04%72,994
Aug 6, 202523.6123.6623.6123.6523.170.08%283,207
Aug 5, 202523.6423.6423.5923.6323.150.06%53,808
Aug 4, 202523.6023.6323.5923.6223.130.15%40,909
Aug 1, 202523.6623.6623.5223.5823.10-0.51%80,603
Jul 31, 202523.7023.7123.6623.7023.090.15%70,080
Jul 30, 202523.6723.7323.6623.6723.06-0.19%37,583
Jul 29, 202523.7023.7423.6823.7123.100.13%154,573
Jul 28, 202523.7023.7223.6823.6823.07-0.21%67,629
Jul 25, 202523.7623.7623.6523.7323.120.17%89,966
Jul 24, 202523.7123.7123.6623.6923.08-0.08%88,158
Jul 23, 202523.6223.7123.6223.7123.100.04%94,189
Jul 22, 202523.7423.7423.6123.7023.090.21%96,179
Jul 21, 202523.6523.6823.6423.6523.040.08%47,902
Jul 18, 202523.6423.6423.5823.6323.030.10%68,709
Jul 17, 202523.6223.6223.5723.6123.00-0.02%93,028