Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.90
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9225.9325.8925.9025.90-0.04%19,193
Dec 4, 202525.8825.9125.8825.9125.910.12%2,555
Dec 3, 202525.9025.9425.8825.8825.880.02%19,533
Dec 2, 202525.8625.8825.8425.8825.880.18%23,394
Dec 1, 202525.8225.8425.8025.8325.83-0.73%4,989
Nov 28, 202526.0326.0326.0126.0225.880.13%2,938
Nov 26, 202525.9425.9925.9425.9925.850.13%7,533
Nov 25, 202525.9225.9525.8225.9525.810.46%19,800
Nov 24, 202525.7925.8425.7925.8325.690.32%21,010
Nov 21, 202525.7025.7625.6525.7525.610.34%25,686
Nov 20, 202525.7825.7825.6625.6625.52-0.01%9,559
Nov 19, 202525.6925.7225.6625.6625.530.06%16,129
Nov 18, 202525.6225.9625.6025.6525.510.07%12,831
Nov 17, 202525.6625.7025.6225.6325.49-0.29%13,563
Nov 14, 202525.6525.7325.6425.7125.570.06%22,194
Nov 13, 202525.7725.7825.6825.6925.55-0.54%18,656
Nov 12, 202525.8825.8925.8225.8325.69-0.14%28,164
Nov 11, 202525.8325.8725.8325.8725.730.06%2,174
Nov 10, 202525.8325.8725.8225.8525.710.54%14,086
Nov 7, 202525.6825.7125.6525.7125.570.04%10,384
Nov 6, 202525.7425.7425.6725.7025.560.09%7,136
Nov 5, 202525.6725.7025.6625.6825.540.16%5,480
Nov 4, 202525.6325.6625.6325.6425.50-0.08%8,582
Nov 3, 202525.7625.7625.6625.6625.52-0.81%5,289
Oct 31, 202525.8925.9025.8625.8725.59-0.02%5,221
Oct 30, 202525.8725.9325.8725.8825.60-0.21%7,848
Oct 29, 202526.0226.0525.9325.9325.65-0.37%10,666
Oct 28, 202526.0726.0826.0326.0325.75-0.17%8,237
Oct 27, 202526.1526.1526.0126.0725.790.28%12,030
Oct 24, 202525.9726.0025.9726.0025.720.34%4,503
Oct 23, 202525.8925.9125.8625.9125.630.17%17,683
Oct 22, 202525.8825.8825.8425.8725.59-0.18%4,163
Oct 21, 202525.9525.9625.9125.9125.63-0.15%8,045
Oct 20, 202525.9525.9625.9425.9525.670.26%8,616
Oct 17, 202525.8325.8925.8225.8825.610.26%12,603
Oct 16, 202525.9025.9025.8125.8225.54-0.31%15,005
Oct 15, 202525.8525.9125.8525.9025.620.26%4,905
Oct 14, 202525.7625.8825.7425.8325.550.08%16,610
Oct 13, 202525.7825.8225.7525.8125.530.62%4,796
Oct 10, 202525.8325.8325.6525.6525.37-0.62%10,098
Oct 9, 202525.9025.9025.7825.8125.53-0.43%13,189
Oct 8, 202525.9625.9725.9125.9225.64-0.15%12,776
Oct 7, 202525.9925.9925.9625.9625.68-0.05%17,070
Oct 6, 202525.9826.0125.9725.9725.69-0.02%27,909
Oct 3, 202526.0226.0325.9825.9825.70-0.13%14,014
Oct 2, 202526.0126.0425.9726.0125.73-0.04%19,286
Oct 1, 202526.0426.0425.9826.0225.74-0.33%5,920
Sep 30, 202526.0826.1226.0826.1125.69-0.04%6,751
Sep 29, 202526.1226.1326.0826.1225.700.10%4,720
Sep 26, 202526.0526.0926.0426.0925.680.19%5,217
Sep 25, 202526.0126.0626.0026.0425.63-0.21%18,364
Sep 24, 202526.1026.1326.0726.1025.68-0.17%39,848
Sep 23, 202526.1526.1626.0926.1425.730.04%11,402
Sep 22, 202526.0726.1326.0626.1325.720.15%4,556
Sep 19, 202526.0926.0926.0726.0925.680.10%2,253
Sep 18, 202526.0826.1026.0526.0725.660.25%3,286
Sep 17, 202526.0726.0826.0026.0025.59-0.28%15,206
Sep 16, 202526.1126.1126.0326.0825.660.02%21,571
Sep 15, 202526.0226.0726.0126.0725.660.32%6,813
Sep 12, 202526.0126.0125.9725.9925.58-0.04%4,377
Sep 11, 202525.9926.0125.9926.0025.590.21%1,091
Sep 10, 202525.9925.9925.9325.9425.530.15%2,965
Sep 9, 202525.9225.9325.8725.9025.49-0.16%6,652
Sep 8, 202526.0126.0525.9425.9425.530.01%45,998
Sep 5, 202526.0326.0625.9325.9425.530.08%27,806
Sep 4, 202525.8625.9325.8625.9225.510.19%8,182
Sep 3, 202525.8125.8725.8025.8725.460.31%20,921
Sep 2, 202525.7425.7925.7425.7925.39-0.71%26,760
Aug 29, 202526.0026.0025.9825.9825.43-0.17%6,294
Aug 28, 202526.0226.0326.0126.0225.480.03%2,319
Aug 27, 202526.0026.0125.9726.0125.470.12%8,430
Aug 26, 202525.9425.9825.9425.9825.440.19%21,536
Aug 25, 202525.9725.9825.9225.9325.39-0.09%15,286
Aug 22, 202525.8925.9825.8925.9525.410.83%2,153
Aug 21, 202525.7425.7425.7225.7425.20-0.16%16,668
Aug 20, 202525.8125.8525.7625.7825.24-0.12%73,032
Aug 19, 202525.8225.8225.7925.8125.270.07%8,804
Aug 18, 202525.8325.8325.7925.7925.25-0.11%3,671
Aug 15, 202525.8325.8325.7825.8225.280.04%8,869
Aug 14, 202525.8025.8225.7925.8125.27-0.14%21,704
Aug 13, 202525.8325.8625.8325.8525.310.20%9,843
Aug 12, 202525.7325.7925.7325.7925.250.20%809
Aug 11, 202525.8025.8025.7225.7425.20-0.03%8,429
Aug 8, 202525.7425.7525.7125.7525.210.04%2,436
Aug 7, 202525.8325.8325.7325.7425.20-0.07%14,815
Aug 6, 202525.7325.7625.7325.7625.220.11%2,701
Aug 5, 202525.7025.7525.7025.7325.19-0.13%1,872
Aug 4, 202525.7225.7625.7225.7625.230.43%2,083
Aug 1, 202525.6325.6725.6325.6525.12-0.57%2,900
Jul 31, 202525.8025.8125.7825.8025.130.17%2,612
Jul 30, 202525.8525.8525.7625.7625.09-0.22%9,973
Jul 29, 202525.7825.8425.7625.8125.140.01%29,477
Jul 28, 202525.8725.8825.8125.8125.14-0.19%63,998
Jul 25, 202525.8025.9125.8025.8625.190.14%61,166
Jul 24, 202525.8225.8525.8225.8325.16-0.07%4,223
Jul 23, 202525.8925.8925.8425.8425.170.01%3,974
Jul 22, 202525.8025.8425.8025.8425.170.21%1,787
Jul 21, 202525.8225.8225.7925.7925.120.19%1,846
Jul 18, 202525.7825.7825.6925.7425.070.05%6,489
Jul 17, 202525.7225.7525.7225.7325.060.04%8,179