Skip to main content
iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.39
-0.11 (-0.44%)
Mar 6, 2026, 9:53 AM EST - Market open

IBHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5725.5725.4825.5025.50-0.46%1,715
Mar 4, 202625.6025.6625.5825.6225.620.31%4,865
Mar 3, 202625.5025.6125.5025.5425.54-0.30%6,680
Mar 2, 202625.6125.6625.6025.6225.62-0.67%2,449
Feb 27, 202625.8025.8325.7325.7925.66-0.04%11,018
Feb 26, 202625.8425.8425.7325.8025.67-0.10%6,239
Feb 25, 202625.8425.8525.8225.8325.700.12%2,241
Feb 24, 202625.9025.9025.7625.8025.67-0.10%4,673
Feb 23, 202625.8625.8625.7925.8225.69-0.12%2,913
Feb 20, 202625.8025.8925.8025.8525.720.14%5,403
Feb 19, 202625.8225.8225.7925.8225.69-0.02%1,371
Feb 18, 202625.8025.8325.7825.8225.690.14%4,748
Feb 17, 202625.7725.8525.7425.7925.660.10%5,538
Feb 13, 202625.8625.8625.7625.7625.63-0.04%5,028
Feb 12, 202625.8025.8225.7525.7725.64-1,526
Feb 11, 202625.7725.8025.7625.7725.640.01%2,373
Feb 10, 202625.8325.8425.7725.7725.64-0.10%5,797
Feb 9, 202625.7725.8325.7625.8025.670.15%18,629
Feb 6, 202625.7425.7725.7225.7625.630.34%4,540
Feb 5, 202625.7025.7025.6225.6725.54-0.08%1,964
Feb 4, 202625.6725.7725.6725.6925.56-0.06%5,152
Feb 3, 202625.7025.7225.6525.7125.58-0.17%7,335
Feb 2, 202625.7225.7825.7025.7525.62-0.39%5,010
Jan 30, 202625.8325.8625.8325.8525.60-0.04%3,580
Jan 29, 202625.7625.8625.7625.8625.600.08%2,569
Jan 28, 202625.8425.8425.8425.8425.59-0.04%1,868
Jan 27, 202625.8825.9125.8325.8525.60-10,379
Jan 26, 202625.8725.8725.8525.8525.600.03%1,108
Jan 23, 202625.8525.8825.8225.8425.59-0.10%9,149
Jan 22, 202625.8925.9125.8525.8725.610.01%13,962
Jan 21, 202625.8925.8925.8725.8725.610.30%1,308
Jan 20, 202625.7825.8125.7525.7925.53-0.23%2,445
Jan 16, 202625.8525.8525.8525.8525.59-0.03%1,868
Jan 15, 202625.8825.9125.8225.8625.600.05%8,355
Jan 14, 202625.8325.8425.7825.8425.590.05%5,348
Jan 13, 202625.8525.8725.7825.8325.580.07%3,927
Jan 12, 202625.8225.8525.8025.8125.560.09%4,752
Jan 9, 202625.8325.8625.7925.7925.54-0.02%5,453
Jan 8, 202625.7925.8225.7925.8025.540.02%5,299
Jan 7, 202625.8025.8625.7525.7925.54-0.02%5,647
Jan 6, 202625.8125.8425.7925.8025.540.06%9,923
Jan 5, 202625.7125.8325.7125.7825.530.21%7,855
Jan 2, 202625.7525.7725.7225.7325.47-0.01%2,602
Dec 31, 202525.7025.7825.7025.7325.48-0.08%1,843
Dec 30, 202525.7525.7925.7025.7525.500.14%7,354
Dec 29, 202525.7125.7425.7125.7125.460.02%3,453
Dec 26, 202525.7125.7125.7125.7125.46-325
Dec 24, 202525.7125.7325.6425.7125.460.18%1,688
Dec 23, 202525.6425.7225.6325.6625.410.09%8,303
Dec 22, 202525.7125.7125.6025.6425.390.10%30,547
Dec 19, 202525.6225.6725.5825.6125.36-0.59%16,300
Dec 18, 202525.7725.8025.7625.7725.380.26%5,456
Dec 17, 202525.7125.7325.7025.7025.31-0.08%574
Dec 16, 202525.7325.7425.7225.7225.33-0.08%1,852
Dec 15, 202525.7725.7725.6925.7425.350.26%4,245
Dec 12, 202525.7725.7725.6625.6725.28-0.18%1,378
Dec 11, 202525.7325.8025.7225.7225.33-0.06%5,715
Dec 10, 202525.6625.7625.6425.7425.340.33%12,638
Dec 9, 202525.6725.6825.6525.6525.26-0.09%4,491
Dec 8, 202525.6825.6825.6525.6825.28-0.25%5,389
Dec 5, 202525.8025.8025.7325.7425.35-0.07%2,900
Dec 4, 202525.7525.7725.7125.7625.370.03%3,008
Dec 3, 202525.7725.8225.7525.7525.360.14%45,070
Dec 2, 202525.6925.7425.6825.7225.320.14%19,643
Dec 1, 202525.6525.7025.6525.6825.29-0.66%9,763
Nov 28, 202525.8725.8725.8525.8525.330.07%344
Nov 26, 202525.8125.8425.8125.8325.320.20%709
Nov 25, 202525.6925.7825.6925.7825.270.40%16,309
Nov 24, 202525.6425.6825.6425.6825.160.34%9,402
Nov 21, 202525.5425.6325.5325.5925.080.39%15,309
Nov 20, 202525.6325.6325.4925.4924.98-0.04%2,803
Nov 19, 202525.5225.5525.4925.5024.990.04%5,754
Nov 18, 202525.4925.5225.4825.4924.980.04%1,320
Nov 17, 202525.4825.5325.4725.4824.97-0.22%6,683
Nov 14, 202525.6025.6025.5425.5425.030.11%6,457
Nov 13, 202525.5825.5925.5125.5125.00-0.43%12,521
Nov 12, 202525.6525.6525.6025.6225.11-0.19%6,957
Nov 11, 202525.6525.6925.6425.6725.160.16%3,418
Nov 10, 202525.5825.6325.5825.6325.120.42%8,488
Nov 7, 202525.4825.5225.4425.5225.010.05%4,270
Nov 6, 202525.4825.5225.4725.5125.000.02%2,608
Nov 5, 202525.5225.5325.5025.5024.990.08%2,706
Nov 4, 202525.4925.5025.4725.4824.97-0.07%4,364
Nov 3, 202525.6125.6125.5025.5024.99-0.81%6,316
Oct 31, 202525.7325.7325.7125.7125.06-0.02%1,596
Oct 30, 202525.7425.8025.7125.7125.06-0.27%10,477
Oct 29, 202525.8125.8125.7625.7825.13-0.24%2,288
Oct 28, 202525.8725.8725.8425.8425.19-0.10%1,902
Oct 27, 202525.8325.8725.8325.8725.220.31%2,033
Oct 24, 202525.7725.7925.7625.7925.140.31%1,641
Oct 23, 202525.7025.7125.7025.7125.060.19%757
Oct 22, 202525.6625.6625.6625.6625.01-0.08%503
Oct 21, 202525.6825.7125.6825.6825.03-0.11%3,265
Oct 20, 202525.7425.7425.6725.7125.060.20%7,846
Oct 17, 202525.6325.6625.6025.6625.010.22%2,311
Oct 16, 202525.6325.6525.6025.6024.95-0.21%16,571
Oct 15, 202525.6025.6625.6025.6625.010.25%3,576
Oct 14, 202525.5625.6425.5625.5924.940.12%13,363
Oct 13, 202525.5225.5725.5225.5624.910.63%4,005
Oct 10, 202525.5625.5725.4025.4024.76-0.58%6,877