iShares iBonds 2033 Term High Yield and Income ETF (IBHM)
BATS: IBHM · Real-Time Price · USD
25.51
-0.03 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IBHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.61 | 25.55 | 25.49 | 25.51 | - | -0.15% | 937 |
| Apr 27, 2026 | 25.55 | 25.56 | 25.54 | 25.54 | 25.54 | -0.03% | 911 |
| Apr 24, 2026 | 25.57 | 25.59 | 25.55 | 25.55 | 25.55 | 0.12% | 604 |
| Apr 23, 2026 | 25.60 | 25.60 | 25.49 | 25.52 | 25.52 | -0.17% | 5,353 |
| Apr 22, 2026 | 25.65 | 25.65 | 25.56 | 25.56 | 25.56 | 0.20% | 1,916 |
| Apr 21, 2026 | 25.58 | 25.58 | 25.51 | 25.51 | 25.51 | -0.31% | 458 |
| Apr 20, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.18% | 3 |
| Apr 17, 2026 | 25.70 | 25.70 | 25.62 | 25.64 | 25.64 | 0.45% | 4,339 |
| Apr 16, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.52 | -0.10% | 652 |
| Apr 15, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.55 | -0.05% | 140 |
| Apr 14, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 0.33% | 123 |
| Apr 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.39% | 17 |
| Apr 10, 2026 | 25.51 | 25.51 | 25.38 | 25.38 | 25.38 | -0.48% | 465 |
| Apr 9, 2026 | 25.52 | 25.54 | 25.45 | 25.50 | 25.50 | 0.18% | 410 |
| Apr 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.71% | 27 |
| Apr 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.02% | 8 |
| Apr 6, 2026 | 25.23 | 25.28 | 25.23 | 25.27 | 25.27 | 0.20% | 702 |
| Apr 2, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.26% | 1,085 |
| Apr 1, 2026 | 25.17 | 25.19 | 25.16 | 25.16 | 25.16 | 0.38% | 445 |
| Mar 31, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 1.00% | 182 |
| Mar 30, 2026 | 24.78 | 24.81 | 24.78 | 24.81 | 24.81 | 0.15% | 320 |
| Mar 27, 2026 | 24.92 | 26.00 | 23.94 | 24.78 | 24.78 | -0.34% | 5,111 |