Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.52
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5523.5523.4823.5223.520.04%37,748
Apr 27, 202623.4523.5323.4523.5123.51-12,497
Apr 24, 202623.4823.5223.4623.5123.510.04%12,150
Apr 23, 202623.5223.5323.4423.5023.50-0.04%49,881
Apr 22, 202623.5523.5523.4923.5123.510.13%10,437
Apr 21, 202623.5623.5623.4723.4823.48-0.30%13,788
Apr 20, 202623.5423.5523.5123.5523.550.04%11,293
Apr 17, 202623.5123.5823.5123.5423.540.26%84,965
Apr 16, 202623.5423.6123.4523.4823.48-0.04%118,326
Apr 15, 202623.5123.5123.4523.4923.49-0.09%503,763
Apr 14, 202623.5223.5223.4123.5123.510.43%77,919
Apr 13, 202623.2923.4323.2923.4123.410.26%71,191
Apr 10, 202623.4523.4523.3523.3523.35-0.34%65,953
Apr 9, 202623.3723.4623.3523.4323.430.09%95,748
Apr 8, 202623.5123.5123.3723.4123.410.60%61,959
Apr 7, 202623.3123.3123.1923.2723.27-0.17%627,278
Apr 6, 202623.2623.3123.2523.3123.310.34%77,507
Apr 2, 202623.1623.2823.1423.2323.230.22%94,144
Apr 1, 202623.1723.2423.1723.1823.18-0.44%90,131
Mar 31, 202623.2123.3023.1923.2823.150.92%91,156
Mar 30, 202623.1123.2423.0423.0722.940.20%167,759
Mar 27, 202623.1323.1723.0123.0322.89-0.20%122,777
Mar 26, 202623.1923.2123.0423.0722.94-0.60%40,033
Mar 25, 202623.2623.2823.2123.2123.080.09%66,405
Mar 24, 202623.2323.2623.1623.1923.06-0.39%127,919
Mar 23, 202623.2523.3223.2023.2823.150.61%51,978
Mar 20, 202623.2723.2723.1023.1423.01-0.69%91,404
Mar 19, 202623.1223.3123.1223.3023.170.39%31,653
Mar 18, 202623.3023.3023.2123.2123.08-0.39%43,409
Mar 17, 202623.2123.3223.2123.3023.170.26%25,375
Mar 16, 202623.1723.2623.1723.2423.110.35%35,604
Mar 13, 202623.2323.2723.1323.1623.03-0.09%83,130
Mar 12, 202623.3323.3323.1723.1823.05-0.60%159,689
Mar 11, 202623.3623.3623.3023.3223.19-0.09%35,969
Mar 10, 202623.3323.4423.3323.3423.21-0.04%62,598
Mar 9, 202623.2523.3923.2223.3523.220.43%68,721
Mar 6, 202623.3123.3623.2523.2523.12-0.51%103,902
Mar 5, 202623.4423.4423.3623.3723.24-0.34%67,006
Mar 4, 202623.4223.4723.4023.4523.320.42%48,918
Mar 3, 202623.3323.4123.2823.3523.22-0.03%67,058
Mar 2, 202623.3123.4423.3123.3623.23-0.89%99,008
Feb 27, 202623.5923.5923.5223.5723.31-86,714
Feb 26, 202623.6323.6323.5423.5723.310.13%123,153
Feb 25, 202623.5023.6023.5023.5423.280.09%55,817
Feb 24, 202623.5723.5923.5223.5223.26-0.30%38,763
Feb 23, 202623.6623.6623.5523.5923.33-0.04%91,715
Feb 20, 202623.5823.6623.5823.6023.34-0.08%58,034
Feb 19, 202623.6223.6323.5823.6223.36-0.04%51,275
Feb 18, 202623.5823.6523.5823.6323.370.13%61,037
Feb 17, 202623.6123.6123.5523.6023.34-55,431
Feb 13, 202623.6823.6823.5823.6023.340.04%64,915
Feb 12, 202623.6523.6523.5723.5923.33-0.04%123,886
Feb 11, 202623.6323.6423.5923.6023.34-0.06%156,907
Feb 10, 202623.6623.6823.6123.6123.35-0.03%89,484
Feb 9, 202623.6023.6823.5823.6223.360.13%115,140
Feb 6, 202623.5723.6423.5723.5923.330.13%57,099
Feb 5, 202623.6123.6123.5323.5623.30-0.13%301,821
Feb 4, 202623.5723.6323.5523.5923.33-0.13%107,586
Feb 3, 202623.6223.6623.5623.6223.36-0.13%87,555
Feb 2, 202623.6123.6623.6023.6523.39-0.42%72,943
Jan 30, 202623.7623.7623.7123.7523.350.06%97,473
Jan 29, 202623.7123.7523.7023.7423.34-0.06%46,404
Jan 28, 202623.7323.7923.7223.7523.35-0.08%807,846
Jan 27, 202623.7223.8223.7223.7723.370.08%98,449
Jan 26, 202623.7623.8123.7423.7523.35-0.04%58,254
Jan 23, 202623.7623.7823.7223.7623.36-0.08%86,346
Jan 22, 202623.8023.8123.7523.7823.380.15%86,272
Jan 21, 202623.6823.7723.6823.7523.350.25%58,145
Jan 20, 202623.6723.7023.6623.6923.29-0.23%165,137
Jan 16, 202623.7523.7623.7023.7423.340.25%73,402
Jan 15, 202623.7223.7423.6823.6823.29-0.08%109,347
Jan 14, 202623.7223.7223.6623.7023.300.21%120,177
Jan 13, 202623.7223.7723.6523.6523.26-0.34%243,206
Jan 12, 202623.7323.7523.6823.7323.33-0.04%114,873
Jan 9, 202623.7723.7823.7023.7423.340.06%509,001
Jan 8, 202623.6723.7423.6723.7323.330.06%86,963
Jan 7, 202623.7523.7623.7023.7123.31-0.02%170,937
Jan 6, 202623.6523.7523.6523.7223.32-0.06%919,842
Jan 5, 202623.6923.7423.6023.7323.330.51%136,745
Jan 2, 202623.6323.6723.6123.6123.22-0.08%106,059
Dec 31, 202523.6323.7023.6323.6323.24-0.17%88,162
Dec 30, 202523.6523.6923.6123.6723.280.17%93,704
Dec 29, 202523.6323.6523.5823.6323.240.04%93,654
Dec 26, 202523.6523.6623.5923.6223.23-25,252
Dec 24, 202523.6323.6423.5723.6223.230.21%416,133
Dec 23, 202523.5223.6223.5223.5723.18-0.13%99,941
Dec 22, 202523.6223.6223.5323.6023.210.13%440,295
Dec 19, 202523.5423.5823.5423.5723.18-0.38%208,782
Dec 18, 202523.6123.7123.6123.6623.140.20%167,377
Dec 17, 202523.6123.6523.5823.6123.09-0.03%55,469
Dec 16, 202523.6023.6323.6023.6223.10-0.04%51,600
Dec 15, 202523.5923.6723.5923.6323.110.13%59,065
Dec 12, 202523.6023.6423.6023.6023.08-0.21%50,765
Dec 11, 202523.6823.6823.6323.6523.130.08%49,488
Dec 10, 202523.5323.6723.5323.6323.110.30%96,454
Dec 9, 202523.6123.6123.5623.5623.04-0.08%83,587
Dec 8, 202523.5923.6123.5623.5823.06-0.17%52,188
Dec 5, 202523.6023.6523.6023.6223.10-38,619
Dec 4, 202523.6723.6723.5923.6223.10-86,921
Dec 3, 202523.5523.6723.5523.6223.100.06%50,288