Skip to main content
iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.50
-0.03 (-0.13%)
Apr 29, 2026, 10:44 AM EDT - Market open

IBHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5825.5825.5325.5325.53-0.06%3,948
Apr 27, 202625.5525.5725.5425.5525.55-0.09%5,857
Apr 24, 202625.5525.5825.5525.5725.570.20%5,247
Apr 23, 202625.5425.5425.4625.5225.52-0.14%1,324
Apr 22, 202625.5525.5625.5525.5625.560.20%1,511
Apr 21, 202625.5725.5725.5125.5125.51-0.33%9,288
Apr 20, 202625.6425.6425.5725.5925.59-0.16%7,476
Apr 17, 202625.6625.6825.6025.6325.630.41%5,834
Apr 16, 202625.5725.5725.5225.5325.53-0.12%1,956
Apr 15, 202625.5525.5825.5425.5625.56-0.09%1,547
Apr 14, 202625.5525.6125.5525.5825.580.35%7,432
Apr 13, 202625.4425.4925.3925.4925.490.39%5,115
Apr 10, 202625.4825.4925.3925.3925.39-0.45%3,062
Apr 9, 202625.5025.5525.5025.5125.510.11%778
Apr 8, 202625.6125.6125.4625.4825.480.72%4,472
Apr 7, 202625.3425.3425.2425.3025.300.01%2,595
Apr 6, 202625.2925.3025.2725.3025.290.23%18,237
Apr 2, 202625.2225.2425.1925.2425.240.18%3,398
Apr 1, 202625.1825.2225.1725.1925.19-0.23%2,078
Mar 31, 202625.1725.2525.1725.2525.131.09%21,979
Mar 30, 202624.9525.0124.9324.9824.860.15%808
Mar 27, 202625.0225.1524.8824.9424.82-0.18%20,448
Mar 26, 202625.1525.1524.9924.9924.86-0.89%7,647
Mar 25, 202625.2225.2625.2125.2125.090.39%10,421
Mar 24, 202625.1425.1725.1025.1124.99-0.32%3,042
Mar 23, 202625.2225.2825.1425.1925.070.53%4,024
Mar 20, 202625.2325.2325.0225.0624.93-0.80%4,798
Mar 19, 202625.1625.2625.1225.2625.140.29%2,706
Mar 18, 202625.2825.3025.1925.1925.06-0.49%1,596
Mar 17, 202625.3025.3425.3025.3125.190.42%1,506
Mar 16, 202625.2725.2725.2125.2125.080.26%4,169
Mar 13, 202625.2525.2525.1225.1425.02-0.28%27,339
Mar 12, 202625.4025.4025.2125.2125.09-0.69%5,761
Mar 11, 202625.4025.4325.3925.3925.26-0.31%1,161
Mar 10, 202625.5325.5325.4725.4725.34-0.18%1,241
Mar 9, 202625.4125.5125.4125.5125.390.64%556
Mar 6, 202625.3925.4825.3525.3525.23-0.60%7,429
Mar 5, 202625.5725.5725.4825.5025.38-0.46%1,715
Mar 4, 202625.6025.6625.5825.6225.490.31%4,865
Mar 3, 202625.5025.6125.5025.5425.42-0.30%6,680
Mar 2, 202625.6125.6625.6025.6225.49-0.67%2,449
Feb 27, 202625.8025.8325.7325.7925.54-0.04%11,018
Feb 26, 202625.8425.8425.7325.8025.54-0.10%6,239
Feb 25, 202625.8425.8525.8225.8325.570.12%2,241
Feb 24, 202625.9025.9025.7625.8025.54-0.10%4,673
Feb 23, 202625.8625.8625.7925.8225.56-0.12%2,913
Feb 20, 202625.8025.8925.8025.8525.590.14%5,403
Feb 19, 202625.8225.8225.7925.8225.56-0.02%1,371
Feb 18, 202625.8025.8325.7825.8225.560.14%4,748
Feb 17, 202625.7725.8525.7425.7925.530.10%5,538
Feb 13, 202625.8625.8625.7625.7625.51-0.04%5,028
Feb 12, 202625.8025.8225.7525.7725.52-1,526
Feb 11, 202625.7725.8025.7625.7725.520.01%2,373
Feb 10, 202625.8325.8425.7725.7725.52-0.10%5,797
Feb 9, 202625.7725.8325.7625.8025.540.15%18,629
Feb 6, 202625.7425.7725.7225.7625.500.34%4,540
Feb 5, 202625.7025.7025.6225.6725.42-0.08%1,964
Feb 4, 202625.6725.7725.6725.6925.44-0.06%5,152
Feb 3, 202625.7025.7225.6525.7125.45-0.17%7,335
Feb 2, 202625.7225.7825.7025.7525.50-0.39%5,010
Jan 30, 202625.8325.8625.8325.8525.47-0.04%3,580
Jan 29, 202625.7625.8625.7625.8625.480.08%2,569
Jan 28, 202625.8425.8425.8425.8425.46-0.04%1,868
Jan 27, 202625.8825.9125.8325.8525.47-10,379
Jan 26, 202625.8725.8725.8525.8525.470.03%1,108
Jan 23, 202625.8525.8825.8225.8425.46-0.10%9,149
Jan 22, 202625.8925.9125.8525.8725.490.01%13,962
Jan 21, 202625.8925.8925.8725.8725.490.30%1,308
Jan 20, 202625.7825.8125.7525.7925.41-0.23%2,445
Jan 16, 202625.8525.8525.8525.8525.47-0.03%1,868
Jan 15, 202625.8825.9125.8225.8625.480.05%8,355
Jan 14, 202625.8325.8425.7825.8425.460.05%5,348
Jan 13, 202625.8525.8725.7825.8325.450.07%3,927
Jan 12, 202625.8225.8525.8025.8125.430.09%4,752
Jan 9, 202625.8325.8625.7925.7925.41-0.02%5,453
Jan 8, 202625.7925.8225.7925.8025.420.02%5,299
Jan 7, 202625.8025.8625.7525.7925.41-0.02%5,647
Jan 6, 202625.8125.8425.7925.8025.420.06%9,923
Jan 5, 202625.7125.8325.7125.7825.400.21%7,855
Jan 2, 202625.7525.7725.7225.7325.35-0.01%2,602
Dec 31, 202525.7025.7825.7025.7325.35-0.08%1,843
Dec 30, 202525.7525.7925.7025.7525.370.14%7,354
Dec 29, 202525.7125.7425.7125.7125.340.02%3,453
Dec 26, 202525.7125.7125.7125.7125.33-325
Dec 24, 202525.7125.7325.6425.7125.330.18%1,688
Dec 23, 202525.6425.7225.6325.6625.290.09%8,303
Dec 22, 202525.7125.7125.6025.6425.260.10%30,547
Dec 19, 202525.6225.6725.5825.6125.24-0.59%16,300
Dec 18, 202525.7725.8025.7625.7725.250.26%5,456
Dec 17, 202525.7125.7325.7025.7025.19-0.08%574
Dec 16, 202525.7325.7425.7225.7225.21-0.08%1,852
Dec 15, 202525.7725.7725.6925.7425.230.26%4,245
Dec 12, 202525.7725.7725.6625.6725.16-0.18%1,378
Dec 11, 202525.7325.8025.7225.7225.21-0.06%5,715
Dec 10, 202525.6625.7625.6425.7425.220.33%12,638
Dec 9, 202525.6725.6825.6525.6525.14-0.09%4,491
Dec 8, 202525.6825.6825.6525.6825.16-0.25%5,389
Dec 5, 202525.8025.8025.7325.7425.23-0.07%2,900
Dec 4, 202525.7525.7725.7125.7625.240.03%3,008
Dec 3, 202525.7725.8225.7525.7525.240.14%45,070