iShares iBonds 2025 Term High Yield & Income ETF (IBHE)
BATS: IBHE · Real-Time Price · USD
23.20
+0.01 (0.04%)
Aug 14, 2025, 10:53 AM - Market open
IBHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.19 | 23.20 | 23.18 | 23.19 | 23.19 | -0.02% | 88,869 |
| Aug 12, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.19 | 0.09% | 91,895 |
| Aug 11, 2025 | 23.16 | 23.19 | 23.16 | 23.17 | 23.17 | - | 121,103 |
| Aug 8, 2025 | 23.19 | 23.19 | 23.17 | 23.17 | 23.17 | 0.02% | 189,945 |
| Aug 7, 2025 | 23.18 | 23.18 | 23.16 | 23.17 | 23.17 | -0.04% | 203,069 |
| Aug 6, 2025 | 23.19 | 23.19 | 23.17 | 23.18 | 23.18 | 0.02% | 136,123 |
| Aug 5, 2025 | 23.16 | 23.17 | 23.15 | 23.17 | 23.17 | 0.09% | 76,584 |
| Aug 4, 2025 | 23.18 | 23.18 | 23.14 | 23.15 | 23.15 | -0.09% | 141,350 |
| Aug 1, 2025 | 23.14 | 23.17 | 23.14 | 23.17 | 23.17 | -0.22% | 100,807 |
| Jul 31, 2025 | 23.25 | 23.25 | 23.22 | 23.22 | 23.13 | -0.04% | 103,769 |
| Jul 30, 2025 | 23.23 | 23.24 | 23.23 | 23.23 | 23.14 | - | 44,946 |
| Jul 29, 2025 | 23.24 | 23.24 | 23.23 | 23.23 | 23.14 | 0.09% | 83,646 |
| Jul 28, 2025 | 23.25 | 23.25 | 23.21 | 23.21 | 23.12 | -0.09% | 70,354 |
| Jul 25, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 23.14 | 0.05% | 68,362 |
| Jul 24, 2025 | 23.22 | 23.23 | 23.21 | 23.22 | 23.13 | 0.01% | 96,332 |
| Jul 23, 2025 | 23.22 | 23.22 | 23.21 | 23.22 | 23.12 | 0.02% | 61,276 |
| Jul 22, 2025 | 23.19 | 23.22 | 23.19 | 23.21 | 23.12 | 0.04% | 380,248 |
| Jul 21, 2025 | 23.20 | 23.22 | 23.20 | 23.20 | 23.11 | -0.05% | 152,665 |
| Jul 18, 2025 | 23.20 | 23.22 | 23.20 | 23.21 | 23.12 | 0.09% | 77,973 |
| Jul 17, 2025 | 23.19 | 23.20 | 23.19 | 23.19 | 23.10 | - | 88,899 |
| Jul 16, 2025 | 23.22 | 23.22 | 23.19 | 23.19 | 23.10 | -0.04% | 146,477 |
| Jul 15, 2025 | 23.23 | 23.23 | 23.19 | 23.20 | 23.11 | 0.02% | 125,711 |
| Jul 14, 2025 | 23.17 | 23.20 | 23.17 | 23.20 | 23.10 | 0.10% | 152,139 |
| Jul 11, 2025 | 23.17 | 23.20 | 23.16 | 23.17 | 23.08 | -0.06% | 398,680 |
| Jul 10, 2025 | 23.17 | 23.19 | 23.17 | 23.19 | 23.09 | -0.02% | 178,115 |
| Jul 9, 2025 | 23.20 | 23.20 | 23.18 | 23.19 | 23.10 | 0.06% | 67,446 |
| Jul 8, 2025 | 23.18 | 23.19 | 23.17 | 23.18 | 23.08 | - | 81,540 |
| Jul 7, 2025 | 23.18 | 23.19 | 23.17 | 23.18 | 23.08 | -0.06% | 165,801 |
| Jul 3, 2025 | 23.18 | 23.19 | 23.17 | 23.19 | 23.10 | 0.11% | 46,881 |
| Jul 2, 2025 | 23.15 | 23.17 | 23.15 | 23.17 | 23.07 | 0.06% | 138,980 |
| Jul 1, 2025 | 23.14 | 23.17 | 23.14 | 23.15 | 23.06 | -0.45% | 137,565 |
| Jun 30, 2025 | 23.28 | 23.28 | 23.25 | 23.26 | 23.07 | 0.02% | 232,488 |
| Jun 27, 2025 | 23.26 | 23.26 | 23.24 | 23.25 | 23.06 | - | 101,024 |
| Jun 26, 2025 | 23.25 | 23.25 | 23.24 | 23.25 | 23.06 | 0.02% | 102,594 |
| Jun 25, 2025 | 23.25 | 23.25 | 23.24 | 23.25 | 23.06 | 0.06% | 46,386 |
| Jun 24, 2025 | 23.24 | 23.25 | 23.23 | 23.23 | 23.04 | -0.04% | 69,840 |
| Jun 23, 2025 | 23.24 | 23.24 | 23.22 | 23.24 | 23.05 | 0.04% | 55,690 |
| Jun 20, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 23.04 | 0.04% | 136,283 |
| Jun 18, 2025 | 23.18 | 23.23 | 23.18 | 23.22 | 23.03 | 0.13% | 100,903 |
| Jun 17, 2025 | 23.18 | 23.21 | 23.18 | 23.19 | 23.00 | 0.04% | 375,844 |
| Jun 16, 2025 | 23.19 | 23.21 | 23.18 | 23.18 | 22.99 | -0.09% | 92,225 |
| Jun 13, 2025 | 23.20 | 23.21 | 23.18 | 23.20 | 23.01 | 0.09% | 85,909 |
| Jun 12, 2025 | 23.20 | 23.20 | 23.18 | 23.18 | 22.99 | -0.02% | 84,810 |
| Jun 11, 2025 | 23.19 | 23.19 | 23.18 | 23.19 | 23.00 | -0.02% | 159,849 |
| Jun 10, 2025 | 23.16 | 23.19 | 23.16 | 23.19 | 23.00 | 0.09% | 57,279 |
| Jun 9, 2025 | 23.16 | 23.19 | 23.16 | 23.17 | 22.98 | -0.02% | 130,826 |
| Jun 6, 2025 | 23.18 | 23.20 | 23.17 | 23.18 | 22.99 | 0.02% | 266,174 |
| Jun 5, 2025 | 23.22 | 23.22 | 23.17 | 23.17 | 22.98 | -0.22% | 112,953 |
| Jun 4, 2025 | 23.17 | 23.22 | 23.17 | 23.22 | 23.03 | 0.26% | 84,885 |
| Jun 3, 2025 | 23.16 | 23.18 | 23.15 | 23.16 | 22.97 | - | 152,160 |