Skip to main content
iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.74
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8025.8025.7325.7425.74-0.07%2,900
Dec 4, 202525.7525.7725.7125.7625.760.03%3,008
Dec 3, 202525.7725.8225.7525.7525.750.14%45,070
Dec 2, 202525.6925.7425.6825.7225.720.14%19,643
Dec 1, 202525.6525.7025.6525.6825.68-0.66%9,763
Nov 28, 202525.8725.8725.8525.8525.720.07%344
Nov 26, 202525.8125.8425.8125.8325.710.20%709
Nov 25, 202525.6925.7825.6925.7825.650.40%16,309
Nov 24, 202525.6425.6825.6425.6825.550.34%9,402
Nov 21, 202525.5425.6325.5325.5925.470.39%15,309
Nov 20, 202525.6325.6325.4925.4925.37-0.04%2,803
Nov 19, 202525.5225.5525.4925.5025.380.04%5,754
Nov 18, 202525.4925.5225.4825.4925.370.04%1,320
Nov 17, 202525.4825.5325.4725.4825.36-0.22%6,683
Nov 14, 202525.6025.6025.5425.5425.410.11%6,457
Nov 13, 202525.5825.5925.5125.5125.39-0.43%12,521
Nov 12, 202525.6525.6525.6025.6225.50-0.19%6,957
Nov 11, 202525.6525.6925.6425.6725.550.16%3,418
Nov 10, 202525.5825.6325.5825.6325.500.42%8,488
Nov 7, 202525.4825.5225.4425.5225.400.05%4,270
Nov 6, 202525.4825.5225.4725.5125.380.02%2,608
Nov 5, 202525.5225.5325.5025.5025.380.08%2,706
Nov 4, 202525.4925.5025.4725.4825.36-0.07%4,364
Nov 3, 202525.6125.6125.5025.5025.38-0.81%6,316
Oct 31, 202525.7325.7325.7125.7125.44-0.02%1,596
Oct 30, 202525.7425.8025.7125.7125.45-0.27%10,477
Oct 29, 202525.8125.8125.7625.7825.52-0.24%2,288
Oct 28, 202525.8725.8725.8425.8425.58-0.10%1,902
Oct 27, 202525.8325.8725.8325.8725.610.31%2,033
Oct 24, 202525.7725.7925.7625.7925.530.31%1,641
Oct 23, 202525.7025.7125.7025.7125.450.19%757
Oct 22, 202525.6625.6625.6625.6625.40-0.08%503
Oct 21, 202525.6825.7125.6825.6825.42-0.11%3,265
Oct 20, 202525.7425.7425.6725.7125.440.20%7,846
Oct 17, 202525.6325.6625.6025.6625.390.22%2,311
Oct 16, 202525.6325.6525.6025.6025.34-0.21%16,571
Oct 15, 202525.6025.6625.6025.6625.390.25%3,576
Oct 14, 202525.5625.6425.5625.5925.330.12%13,363
Oct 13, 202525.5225.5725.5225.5625.300.63%4,005
Oct 10, 202525.5625.5725.4025.4025.14-0.58%6,877
Oct 9, 202525.6225.6225.5225.5525.29-0.31%4,326
Oct 8, 202525.6725.6925.6325.6325.37-0.16%4,975
Oct 7, 202525.7125.7125.6725.6725.41-0.06%1,059
Oct 6, 202525.7225.7225.6825.6925.420.02%12,362
Oct 3, 202525.6825.7225.6825.6825.42-0.12%1,984
Oct 2, 202525.7525.7525.7125.7125.45-0.09%3,053
Oct 1, 202525.7325.7325.7125.7325.47-0.29%520
Sep 30, 202525.8025.8225.8025.8125.41-0.08%298
Sep 29, 202525.8425.8525.8325.8325.430.19%2,336
Sep 26, 202525.7725.7825.7725.7825.380.16%183
Sep 25, 202525.7725.7725.7325.7425.34-0.27%3,197
Sep 24, 202525.8825.8825.8125.8125.41-0.24%7,695
Sep 23, 202525.9225.9225.8725.8725.47-0.11%362
Sep 22, 202525.8925.9025.8825.9025.500.13%3,052
Sep 19, 202525.8825.8825.8625.8725.460.07%533
Sep 18, 202525.8425.8825.8425.8525.450.19%2,895
Sep 17, 202525.8525.8725.8025.8025.40-0.27%10,455
Sep 16, 202525.8625.8825.8525.8725.470.15%3,591
Sep 15, 202525.8425.8725.8325.8325.430.14%2,162
Sep 12, 202525.8125.8125.7825.8025.39-0.10%3,074
Sep 11, 202525.8125.8225.8125.8225.420.36%293
Sep 10, 202525.7925.7925.7325.7325.330.12%2,740
Sep 9, 202525.7125.7125.7025.7025.29-0.14%509
Sep 8, 202525.7525.8125.6825.7325.330.09%15,740
Sep 5, 202525.7925.7925.7125.7125.310.10%1,228
Sep 4, 202525.6425.6825.6425.6825.280.27%859
Sep 3, 202525.5925.6225.5925.6225.220.33%6,616
Sep 2, 202525.5225.5325.4925.5325.13-0.70%4,403
Aug 29, 202525.7425.7625.7125.7125.18-0.23%7,480
Aug 28, 202525.7625.7725.7625.7725.24-0.01%3,735
Aug 27, 202525.7525.7725.7325.7725.240.14%8,070
Aug 26, 202525.7125.7525.6825.7425.210.02%26,358
Aug 25, 202525.6725.7825.6725.7325.200.15%23,072
Aug 22, 202525.5425.6925.5425.6925.160.91%1,658
Aug 21, 202525.4825.4925.4625.4624.94-0.20%2,924
Aug 20, 202525.5425.5425.5125.5124.99-0.08%11,681
Aug 19, 202525.6125.6125.5325.5325.01-0.08%1,272
Aug 18, 202525.5625.5725.5525.5525.02-2,741
Aug 15, 202525.5525.5625.5325.5525.020.04%1,465
Aug 14, 202525.5625.5625.5325.5425.01-0.25%5,895
Aug 13, 202525.5925.6125.5725.6025.080.31%8,151
Aug 12, 202525.4925.5325.4925.5325.000.18%2,070
Aug 11, 202525.5125.5125.4825.4824.96-973
Aug 8, 202525.5025.5025.4825.4824.960.02%382
Aug 7, 202525.5225.5225.4725.4824.95-0.06%4,269
Aug 6, 202525.4925.4925.4425.4924.970.14%449
Aug 5, 202525.4625.4625.4625.4624.93-0.11%42
Aug 4, 202525.4525.4825.4425.4824.960.41%530
Aug 1, 202525.4925.4925.3825.3824.86-0.53%341
Jul 31, 202525.5125.5425.5125.5124.850.11%1,895
Jul 30, 202525.4925.4925.4725.4824.82-0.26%1,592
Jul 29, 202525.5325.5625.5225.5524.890.12%8,016
Jul 28, 202525.5425.5425.5225.5224.86-0.06%329
Jul 25, 202525.5425.5425.5425.5424.870.12%69
Jul 24, 202525.5325.5325.4925.5124.84-0.14%1,823
Jul 23, 202525.5425.5425.5325.5424.880.04%1,308
Jul 22, 202525.5325.5325.5325.5324.870.20%100
Jul 21, 202525.4525.5225.4525.4824.820.24%1,571
Jul 18, 202525.4425.4625.4225.4224.76-0.02%4,111
Jul 17, 202525.4225.4425.4225.4324.770.28%331