Skip to main content
iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.50
-0.05 (-0.23%)
Mar 6, 2026, 10:51 AM EST - Market open

IBHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.4823.5623.4823.5523.55-0.21%75,223
Mar 4, 202623.5923.6023.5523.6023.600.43%47,667
Mar 3, 202623.5223.5723.4823.5023.50-0.17%103,455
Mar 2, 202623.5823.6123.5423.5423.54-0.63%77,453
Feb 27, 202623.6723.7123.6723.6923.570.04%78,183
Feb 26, 202623.7523.7523.6823.6823.56-0.25%120,587
Feb 25, 202623.7523.7523.6923.7423.620.30%45,012
Feb 24, 202623.7523.7523.6723.6723.55-0.29%185,484
Feb 23, 202623.7423.7423.6923.7423.620.07%58,626
Feb 20, 202623.7223.7423.6923.7223.600.10%70,683
Feb 19, 202623.7123.7223.6923.7023.58-110,927
Feb 18, 202623.6823.7323.6823.7023.580.04%62,921
Feb 17, 202623.7223.7223.6623.6923.57-0.04%62,985
Feb 13, 202623.7123.7223.6823.7023.580.20%54,882
Feb 12, 202623.7223.7223.6523.6523.53-0.07%65,920
Feb 11, 202623.7023.7123.6523.6723.55-56,209
Feb 10, 202623.7323.7323.6523.6723.55-69,573
Feb 9, 202623.6523.7223.6523.6723.550.13%139,735
Feb 6, 202623.6423.7223.6423.6423.520.04%343,854
Feb 5, 202623.5923.6623.5923.6323.51-0.11%78,318
Feb 4, 202623.5923.6823.5923.6623.53-0.08%113,791
Feb 3, 202623.7123.7123.6223.6823.55-0.02%128,132
Feb 2, 202623.6523.7023.6523.6823.56-0.46%101,408
Jan 30, 202623.7923.7923.7523.7923.540.17%86,443
Jan 29, 202623.7723.7923.7323.7523.50-0.10%419,445
Jan 28, 202623.7923.8323.7723.7723.53-0.16%79,045
Jan 27, 202623.8023.8323.8023.8123.570.01%109,717
Jan 26, 202623.7723.8323.7723.8123.560.08%118,521
Jan 23, 202623.7823.8123.7723.7923.54-78,709
Jan 22, 202623.7923.8123.7823.7923.540.02%107,017
Jan 21, 202623.7423.7923.7423.7923.540.19%54,723
Jan 20, 202623.6523.7723.6523.7423.49-0.13%103,964
Jan 16, 202623.7623.7923.7623.7723.520.04%103,509
Jan 15, 202623.7523.7923.7323.7623.510.13%113,221
Jan 14, 202623.7523.7523.7023.7323.480.08%150,323
Jan 13, 202623.7423.7423.7123.7123.46-0.13%191,392
Jan 12, 202623.7323.7423.6823.7423.490.08%137,997
Jan 9, 202623.7623.7623.7023.7223.47-190,785
Jan 8, 202623.7323.7523.7223.7223.470.02%109,760
Jan 7, 202623.7023.7423.7023.7223.47-0.11%300,223
Jan 6, 202623.7623.7623.6823.7423.490.17%903,527
Jan 5, 202623.6423.7323.6423.7023.450.21%148,540
Jan 2, 202623.7223.7223.6423.6523.41-0.11%97,230
Dec 31, 202523.7123.7123.6423.6823.430.06%101,924
Dec 30, 202523.6923.7023.6523.6623.41-0.02%116,210
Dec 29, 202523.6523.6923.6523.6723.420.05%201,878
Dec 26, 202523.6923.6923.6523.6523.410.03%72,411
Dec 24, 202523.6123.6723.6123.6523.400.23%500,764
Dec 23, 202523.5623.6523.5623.5923.35-194,956
Dec 22, 202523.6423.6423.5923.5923.35-0.08%199,130
Dec 19, 202523.6123.6523.5923.6123.37-0.43%213,928
Dec 18, 202523.7023.7423.6923.7123.360.17%98,243
Dec 17, 202523.6823.7023.6723.6723.32-0.03%69,401
Dec 16, 202523.7123.7123.6523.6823.320.04%849,333
Dec 15, 202523.6623.6923.6623.6723.310.13%139,577
Dec 12, 202523.6123.6823.6123.6423.29-0.21%52,797
Dec 11, 202523.7023.7023.6423.6923.330.13%53,231
Dec 10, 202523.6123.6823.6123.6623.300.25%54,182
Dec 9, 202523.6123.6423.6023.6023.25-0.08%189,381
Dec 8, 202523.6123.6423.6123.6223.27-0.17%58,369
Dec 5, 202523.6123.6623.6123.6623.300.04%29,980
Dec 4, 202523.6523.6623.6223.6523.29-0.04%37,896
Dec 3, 202523.6123.6723.6123.6623.300.21%50,641
Dec 2, 202523.6323.6323.6023.6123.260.07%37,508
Dec 1, 202523.5923.6223.5823.5923.24-0.70%53,404
Nov 28, 202523.7823.7923.7123.7623.29-0.08%31,024
Nov 26, 202523.7823.7823.7323.7823.310.17%49,791
Nov 25, 202523.6323.7723.6323.7423.270.13%102,636
Nov 24, 202523.6423.7123.6423.7123.240.21%73,863
Nov 21, 202523.6723.6723.6123.6623.190.33%71,481
Nov 20, 202523.6623.6823.5823.5823.11-0.03%42,796
Nov 19, 202523.5723.6523.5723.5923.12-0.04%50,605
Nov 18, 202523.5623.6223.5623.6023.130.08%47,070
Nov 17, 202523.5823.6223.5623.5823.11-0.21%27,903
Nov 14, 202523.6023.6623.6023.6323.160.20%34,222
Nov 13, 202523.6223.6723.5823.5823.11-0.33%84,786
Nov 12, 202523.7323.7323.6523.6623.19-0.13%86,060
Nov 11, 202523.6623.7223.6623.6923.220.04%61,717
Nov 10, 202523.6323.7023.6323.6823.210.30%185,340
Nov 7, 202523.6123.6423.5723.6123.14-36,956
Nov 6, 202523.6323.6323.5423.6123.140.04%46,301
Nov 5, 202523.6023.6123.5823.6023.130.08%60,248
Nov 4, 202523.5223.5923.5223.5823.110.08%31,278
Nov 3, 202523.6523.6523.5223.5623.09-0.69%51,531
Oct 31, 202523.7123.7623.7123.7223.130.01%43,760
Oct 30, 202523.7723.7723.7223.7223.13-0.13%76,804
Oct 29, 202523.7823.8423.7523.7523.16-0.25%38,646
Oct 28, 202523.8223.8423.8023.8123.22-0.08%105,648
Oct 27, 202523.8123.8523.7823.8323.240.13%54,230
Oct 24, 202523.7823.8023.7823.8023.21-49,897
Oct 23, 202523.7623.8023.7223.8023.210.28%595,118
Oct 22, 202523.7423.7523.7023.7323.14-0.03%71,908
Oct 21, 202523.7823.8023.7223.7423.15-0.13%87,872
Oct 20, 202523.7723.7823.7523.7723.180.08%64,373
Oct 17, 202523.7123.7523.6923.7523.160.17%77,214
Oct 16, 202523.7223.7423.6923.7123.120.08%78,969
Oct 15, 202523.6723.7223.6723.6923.10-28,733
Oct 14, 202523.6723.7123.6323.6923.100.08%62,577
Oct 13, 202523.6523.6723.6123.6723.080.54%42,258
Oct 10, 202523.6523.6823.5423.5422.96-0.42%61,481