Skip to main content
iShares iBonds 2028 Term High Yield and Income ETF (IBHH)
BATS: IBHH · Real-Time Price · USD
23.66
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6123.6623.6123.6623.660.04%4,128
Dec 4, 202523.6523.6623.6223.6523.65-0.04%37,896
Dec 3, 202523.6123.6723.6123.6623.660.21%50,641
Dec 2, 202523.6323.6323.6023.6123.610.07%37,508
Dec 1, 202523.5923.6223.5823.5923.59-0.70%53,404
Nov 28, 202523.7823.7923.7123.7623.64-0.08%31,024
Nov 26, 202523.7823.7823.7323.7823.660.17%49,791
Nov 25, 202523.6323.7723.6323.7423.620.13%102,636
Nov 24, 202523.6423.7123.6423.7123.590.21%73,863
Nov 21, 202523.6723.6723.6123.6623.540.33%71,481
Nov 20, 202523.6623.6823.5823.5823.47-0.03%42,796
Nov 19, 202523.5723.6523.5723.5923.47-0.04%50,605
Nov 18, 202523.5623.6223.5623.6023.480.08%47,070
Nov 17, 202523.5823.6223.5623.5823.46-0.21%27,903
Nov 14, 202523.6023.6623.6023.6323.510.20%34,222
Nov 13, 202523.6223.6723.5823.5823.47-0.33%84,786
Nov 12, 202523.7323.7323.6523.6623.54-0.13%86,060
Nov 11, 202523.6623.7223.6623.6923.570.04%61,717
Nov 10, 202523.6323.7023.6323.6823.560.30%185,340
Nov 7, 202523.6123.6423.5723.6123.49-36,956
Nov 6, 202523.6323.6323.5423.6123.490.04%46,301
Nov 5, 202523.6023.6123.5823.6023.480.08%60,248
Nov 4, 202523.5223.5923.5223.5823.460.08%31,278
Nov 3, 202523.6523.6523.5223.5623.44-0.69%51,531
Oct 31, 202523.7123.7623.7123.7223.490.01%43,760
Oct 30, 202523.7723.7723.7223.7223.48-0.13%76,804
Oct 29, 202523.7823.8423.7523.7523.51-0.25%38,646
Oct 28, 202523.8223.8423.8023.8123.57-0.08%105,648
Oct 27, 202523.8123.8523.7823.8323.590.13%54,230
Oct 24, 202523.7823.8023.7823.8023.56-49,897
Oct 23, 202523.7623.8023.7223.8023.560.28%595,118
Oct 22, 202523.7423.7523.7023.7323.50-0.03%71,908
Oct 21, 202523.7823.8023.7223.7423.50-0.13%87,872
Oct 20, 202523.7723.7823.7523.7723.530.08%64,373
Oct 17, 202523.7123.7523.6923.7523.510.17%77,214
Oct 16, 202523.7223.7423.6923.7123.470.08%78,969
Oct 15, 202523.6723.7223.6723.6923.45-28,733
Oct 14, 202523.6723.7123.6323.6923.450.08%62,577
Oct 13, 202523.6523.6723.6123.6723.430.54%42,258
Oct 10, 202523.6523.6823.5423.5423.31-0.42%61,481
Oct 9, 202523.7023.7023.6023.6423.41-0.20%85,660
Oct 8, 202523.7123.7523.6923.6923.45-0.25%50,436
Oct 7, 202523.7823.7823.7323.7523.51-0.04%194,876
Oct 6, 202523.7823.7823.7323.7623.520.08%57,714
Oct 3, 202523.7823.7823.7323.7423.50-0.04%49,383
Oct 2, 202523.7623.7723.7323.7523.51-0.13%47,578
Oct 1, 202523.7923.7923.7323.7823.54-0.34%74,747
Sep 30, 202523.8623.8623.8323.8623.500.08%59,899
Sep 29, 202523.8423.8623.8223.8423.480.04%38,699
Sep 26, 202523.8723.8723.8023.8323.470.08%52,491