Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.62
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6023.6523.6023.6223.62-38,619
Dec 4, 202523.6723.6723.5923.6223.62-86,921
Dec 3, 202523.5523.6623.5523.6223.620.06%9,205
Dec 2, 202523.6023.6223.5523.6123.610.23%46,603
Dec 1, 202523.5123.5923.5123.5523.55-0.70%87,658
Nov 28, 202523.7223.7423.7223.7223.59-0.02%4,754
Nov 26, 202523.6823.7323.6723.7223.590.21%27,706
Nov 25, 202523.6223.6923.5623.6723.540.30%91,789
Nov 24, 202523.6023.6223.5623.6023.470.17%88,257
Nov 21, 202523.5023.5623.4823.5623.430.51%82,560
Nov 20, 202523.5623.5823.4423.4423.31-0.19%46,477
Nov 19, 202523.4523.5323.4523.4923.36-0.02%61,167
Nov 18, 202523.5023.5023.4323.4923.360.17%41,555
Nov 17, 202523.5323.5323.4523.4523.32-0.30%83,069
Nov 14, 202523.5023.5523.5023.5223.39-35,568
Nov 13, 202523.5823.5823.5123.5223.39-0.25%56,711
Nov 12, 202523.6223.6823.5823.5823.45-0.30%79,346
Nov 11, 202523.6523.6823.6323.6523.520.08%101,577
Nov 10, 202523.6323.6523.5823.6323.500.25%48,040
Nov 7, 202523.5423.5723.4923.5723.440.13%96,354
Nov 6, 202523.5623.5823.5023.5423.41-0.04%70,126
Nov 5, 202523.5023.5623.4923.5523.420.21%113,730
Nov 4, 202523.4923.5223.4623.5023.37-81,878
Nov 3, 202523.6023.6023.5023.5023.37-0.84%54,785
Oct 31, 202523.7623.7623.6923.7023.440.08%114,559
Oct 30, 202523.6823.7523.6823.6823.42-0.21%126,419
Oct 29, 202523.8123.8223.7323.7323.47-0.34%54,697
Oct 28, 202523.8623.8623.8023.8123.55-0.08%354,638
Oct 27, 202523.8523.8523.7723.8323.570.29%80,796
Oct 24, 202523.7223.7923.7223.7623.500.21%107,939
Oct 23, 202523.7123.7123.6623.7123.450.21%55,658
Oct 22, 202523.6423.6823.6423.6623.40-0.08%52,168
Oct 21, 202523.7123.7223.6723.6823.42-0.13%127,310
Oct 20, 202523.6623.7223.6623.7123.450.21%56,484
Oct 17, 202523.5923.6723.5123.6623.400.21%110,831
Oct 16, 202523.6723.6823.6123.6123.36-0.30%53,249
Oct 15, 202523.6323.6923.6323.6823.420.28%31,072
Oct 14, 202523.5423.6523.5023.6223.360.11%144,659
Oct 13, 202523.5523.6023.5223.5923.340.64%36,302
Oct 10, 202523.6223.6223.4423.4423.19-0.68%53,091
Oct 9, 202523.6523.6523.5423.6023.35-0.26%74,735
Oct 8, 202523.6823.7123.6623.6623.41-0.14%37,228
Oct 7, 202523.7223.7223.6923.7023.440.02%40,272
Oct 6, 202523.7523.7523.6723.6923.43-0.08%78,204
Oct 3, 202523.7323.7623.7123.7123.45-0.17%72,113
Oct 2, 202523.7323.7523.7023.7523.490.03%43,676
Oct 1, 202523.6923.7623.6923.7423.49-0.45%35,040
Sep 30, 202523.8623.8623.8123.8523.47-78,893
Sep 29, 202523.8523.8523.8123.8523.470.13%38,222
Sep 26, 202523.7523.8223.7523.8223.440.34%44,299
Sep 25, 202523.7623.7823.7323.7423.36-0.17%60,458
Sep 24, 202523.8823.8823.7823.7823.40-0.38%336,804
Sep 23, 202523.8623.9023.8523.8723.48-0.04%42,658
Sep 22, 202523.8723.8823.8323.8823.490.08%127,410
Sep 19, 202523.8723.8723.8223.8623.480.08%41,589
Sep 18, 202523.8023.8523.7923.8423.460.21%48,133
Sep 17, 202523.8323.8323.7423.7923.41-0.04%130,848
Sep 16, 202523.8523.8523.7623.8023.42-79,824
Sep 15, 202523.7523.8223.7523.8023.420.17%63,215
Sep 12, 202523.7523.7723.7423.7623.38-0.08%62,266
Sep 11, 202523.7723.7923.7623.7823.400.17%1,213,955
Sep 10, 202523.7523.7623.7023.7423.360.13%49,782
Sep 9, 202523.7123.7323.6723.7123.33-0.17%59,133
Sep 8, 202523.8023.8023.7423.7523.370.04%78,900
Sep 5, 202523.7723.7923.7023.7423.360.17%68,158
Sep 4, 202523.6323.7023.6323.7023.320.25%49,176
Sep 3, 202523.5523.6423.5523.6423.260.34%67,176
Sep 2, 202523.5823.5823.5223.5623.18-0.80%65,737
Aug 29, 202523.7923.8023.7423.7523.24-0.13%54,175
Aug 28, 202523.7923.8023.7523.7823.270.04%62,388
Aug 27, 202523.6823.8023.6823.7723.260.04%81,299
Aug 26, 202523.6923.7623.6923.7623.250.21%79,141
Aug 25, 202523.7223.7323.6723.7123.20-0.13%49,161
Aug 22, 202523.5423.7423.5423.7423.230.89%56,032
Aug 21, 202523.6023.6023.5323.5323.02-0.25%81,089
Aug 20, 202523.5923.6523.5623.5923.08-105,771
Aug 19, 202523.5823.6323.5823.5923.08-0.08%92,974
Aug 18, 202523.6423.6423.5823.6123.10-0.08%67,537
Aug 15, 202523.6323.6323.5923.6323.120.13%45,954
Aug 14, 202523.6423.6423.5823.6023.09-0.30%64,055
Aug 13, 202523.6523.6723.6223.6723.160.34%47,157
Aug 12, 202523.5323.6023.5323.5923.080.13%269,312
Aug 11, 202523.5123.5723.5123.5623.050.13%111,909
Aug 8, 202523.5123.5523.5123.5323.02-0.08%35,788
Aug 7, 202523.5923.6023.5223.5523.04-200,257
Aug 6, 202523.5623.5623.5023.5523.040.13%820,357
Aug 5, 202523.5523.5523.4823.5223.01-0.04%99,696
Aug 4, 202523.5223.5423.4823.5323.020.26%56,582
Aug 1, 202523.4523.4723.3923.4722.96-0.59%69,019
Jul 31, 202523.6423.6423.5823.6122.970.13%66,612
Jul 30, 202523.6523.6723.5823.5822.94-0.25%21,632
Jul 29, 202523.6723.6723.6023.6423.000.17%84,285
Jul 28, 202523.6123.6423.6023.6022.96-0.17%31,980
Jul 25, 202523.5723.6723.5723.6423.000.21%44,818
Jul 24, 202523.6423.6423.5823.5922.95-0.13%74,408
Jul 23, 202523.6023.6823.5723.6222.980.08%110,142
Jul 22, 202523.5623.6023.5623.6022.96-38,893
Jul 21, 202523.6023.6123.5723.6022.960.21%29,241
Jul 18, 202523.5623.5623.5023.5522.910.04%18,971
Jul 17, 202523.5023.5423.4723.5422.900.17%82,223