Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.31
+0.06 (0.26%)
Mar 9, 2026, 1:32 PM EDT - Market open

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3123.3623.2523.2523.25-0.51%103,902
Mar 5, 202623.4423.4423.3623.3723.37-0.34%67,006
Mar 4, 202623.4223.4723.4023.4523.450.42%48,918
Mar 3, 202623.3323.4123.2823.3523.35-0.03%67,058
Mar 2, 202623.3123.4423.3123.3623.36-0.89%99,008
Feb 27, 202623.5923.5923.5223.5723.44-86,714
Feb 26, 202623.6323.6323.5423.5723.440.13%123,153
Feb 25, 202623.5023.6023.5023.5423.410.09%55,817
Feb 24, 202623.5723.5923.5223.5223.39-0.30%38,763
Feb 23, 202623.6623.6623.5523.5923.46-0.04%91,715
Feb 20, 202623.5823.6623.5823.6023.47-0.08%58,034
Feb 19, 202623.6223.6323.5823.6223.49-0.04%51,275
Feb 18, 202623.5823.6523.5823.6323.500.13%61,037
Feb 17, 202623.6123.6123.5523.6023.47-55,431
Feb 13, 202623.6823.6823.5823.6023.470.04%64,915
Feb 12, 202623.6523.6523.5723.5923.46-0.04%123,886
Feb 11, 202623.6323.6423.5923.6023.47-0.06%156,907
Feb 10, 202623.6623.6823.6123.6123.48-0.03%89,484
Feb 9, 202623.6023.6823.5823.6223.490.13%115,140
Feb 6, 202623.5723.6423.5723.5923.460.13%57,099
Feb 5, 202623.6123.6123.5323.5623.43-0.13%301,821
Feb 4, 202623.5723.6323.5523.5923.46-0.13%107,586
Feb 3, 202623.6223.6623.5623.6223.49-0.13%87,555
Feb 2, 202623.6123.6623.6023.6523.52-0.42%72,943
Jan 30, 202623.7623.7623.7123.7523.490.06%97,473
Jan 29, 202623.7123.7523.7023.7423.47-0.06%46,404
Jan 28, 202623.7323.7923.7223.7523.49-0.08%807,846
Jan 27, 202623.7223.8223.7223.7723.510.08%98,449
Jan 26, 202623.7623.8123.7423.7523.49-0.04%58,254
Jan 23, 202623.7623.7823.7223.7623.50-0.08%86,346
Jan 22, 202623.8023.8123.7523.7823.520.15%86,272
Jan 21, 202623.6823.7723.6823.7523.480.25%58,145
Jan 20, 202623.6723.7023.6623.6923.42-0.23%165,137
Jan 16, 202623.7523.7623.7023.7423.480.25%73,402
Jan 15, 202623.7223.7423.6823.6823.42-0.08%109,347
Jan 14, 202623.7223.7223.6623.7023.440.21%120,177
Jan 13, 202623.7223.7723.6523.6523.39-0.34%243,206
Jan 12, 202623.7323.7523.6823.7323.47-0.04%114,873
Jan 9, 202623.7723.7823.7023.7423.480.06%509,001
Jan 8, 202623.6723.7423.6723.7323.460.06%86,963
Jan 7, 202623.7523.7623.7023.7123.45-0.02%170,937
Jan 6, 202623.6523.7523.6523.7223.45-0.06%919,842
Jan 5, 202623.6923.7423.6023.7323.470.51%136,745
Jan 2, 202623.6323.6723.6123.6123.35-0.08%106,059
Dec 31, 202523.6323.7023.6323.6323.37-0.17%88,162
Dec 30, 202523.6523.6923.6123.6723.410.17%93,704
Dec 29, 202523.6323.6523.5823.6323.370.04%93,654
Dec 26, 202523.6523.6623.5923.6223.36-25,252
Dec 24, 202523.6323.6423.5723.6223.360.21%416,133
Dec 23, 202523.5223.6223.5223.5723.31-0.13%99,941
Dec 22, 202523.6223.6223.5323.6023.340.13%440,295
Dec 19, 202523.5423.5823.5423.5723.31-0.38%208,782
Dec 18, 202523.6123.7123.6123.6623.270.20%167,377
Dec 17, 202523.6123.6523.5823.6123.22-0.03%55,469
Dec 16, 202523.6023.6323.6023.6223.23-0.04%51,600
Dec 15, 202523.5923.6723.5923.6323.240.13%59,065
Dec 12, 202523.6023.6423.6023.6023.21-0.21%50,765
Dec 11, 202523.6823.6823.6323.6523.260.08%49,488
Dec 10, 202523.5323.6723.5323.6323.240.30%96,454
Dec 9, 202523.6123.6123.5623.5623.17-0.08%83,587
Dec 8, 202523.5923.6123.5623.5823.19-0.17%52,188
Dec 5, 202523.6023.6523.6023.6223.23-38,619
Dec 4, 202523.6723.6723.5923.6223.23-86,921
Dec 3, 202523.5523.6723.5523.6223.230.06%50,288
Dec 2, 202523.6023.6223.5523.6123.220.23%46,603
Dec 1, 202523.5123.5923.5123.5523.16-0.70%87,658
Nov 28, 202523.7223.7423.7223.7223.20-0.02%4,754
Nov 26, 202523.6823.7323.6723.7223.200.21%27,706
Nov 25, 202523.6223.6923.5623.6723.150.30%91,789
Nov 24, 202523.6023.6223.5623.6023.090.17%88,257
Nov 21, 202523.5023.5623.4823.5623.050.51%82,560
Nov 20, 202523.5623.5823.4423.4422.93-0.19%46,477
Nov 19, 202523.4523.5323.4523.4922.97-0.02%61,167
Nov 18, 202523.5023.5023.4323.4922.980.17%41,555
Nov 17, 202523.5323.5323.4523.4522.94-0.30%83,069
Nov 14, 202523.5023.5523.5023.5223.01-35,568
Nov 13, 202523.5823.5823.5123.5223.01-0.25%56,711
Nov 12, 202523.6223.6823.5823.5823.07-0.30%79,346
Nov 11, 202523.6523.6823.6323.6523.140.08%101,577
Nov 10, 202523.6323.6523.5823.6323.120.25%48,040
Nov 7, 202523.5423.5723.4923.5723.060.13%96,354
Nov 6, 202523.5623.5823.5023.5423.03-0.04%70,126
Nov 5, 202523.5023.5623.4923.5523.040.21%113,730
Nov 4, 202523.4923.5223.4623.5022.99-81,878
Nov 3, 202523.6023.6023.5023.5022.99-0.84%54,785
Oct 31, 202523.7623.7623.6923.7023.060.08%114,559
Oct 30, 202523.6823.7523.6823.6823.04-0.21%126,419
Oct 29, 202523.8123.8223.7323.7323.09-0.34%54,697
Oct 28, 202523.8623.8623.8023.8123.16-0.08%354,638
Oct 27, 202523.8523.8523.7723.8323.180.29%80,796
Oct 24, 202523.7223.7923.7223.7623.120.21%107,939
Oct 23, 202523.7123.7123.6623.7123.070.21%55,658
Oct 22, 202523.6423.6823.6423.6623.02-0.08%52,168
Oct 21, 202523.7123.7223.6723.6823.04-0.13%127,310
Oct 20, 202523.6623.7223.6623.7123.070.21%56,484
Oct 17, 202523.5923.6723.5123.6623.020.21%110,831
Oct 16, 202523.6723.6823.6123.6122.97-0.30%53,249
Oct 15, 202523.6323.6923.6323.6823.040.28%31,072
Oct 14, 202523.5423.6523.5023.6222.970.11%144,659
Oct 13, 202523.5523.6023.5223.5922.950.64%36,302