iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.56
-0.09 (-0.38%)
At close: Jun 27, 2025, 4:00 PM
23.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IBHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.64 | 23.64 | 23.56 | 23.56 | 23.56 | -0.38% | 30,039 |
| Jun 26, 2025 | 23.55 | 23.68 | 23.54 | 23.65 | 23.65 | 0.42% | 75,417 |
| Jun 25, 2025 | 23.56 | 23.57 | 23.48 | 23.55 | 23.55 | 0.26% | 53,629 |
| Jun 24, 2025 | 23.53 | 23.53 | 23.47 | 23.49 | 23.49 | 0.06% | 38,071 |
| Jun 23, 2025 | 23.49 | 23.51 | 23.43 | 23.48 | 23.48 | 0.29% | 36,904 |
| Jun 20, 2025 | 23.43 | 23.48 | 23.39 | 23.41 | 23.41 | 0.26% | 16,653 |
| Jun 18, 2025 | 23.47 | 23.47 | 23.35 | 23.35 | 23.35 | 0.13% | 38,052 |
| Jun 17, 2025 | 23.47 | 23.48 | 23.32 | 23.32 | 23.32 | -0.34% | 30,468 |
| Jun 16, 2025 | 23.31 | 23.41 | 23.31 | 23.40 | 23.40 | 0.39% | 14,486 |
| Jun 13, 2025 | 23.35 | 23.35 | 23.28 | 23.31 | 23.31 | -0.17% | 13,556 |
| Jun 12, 2025 | 23.42 | 23.42 | 23.33 | 23.35 | 23.35 | -0.09% | 43,277 |
| Jun 11, 2025 | 23.43 | 23.43 | 23.33 | 23.37 | 23.37 | 0.19% | 37,984 |
| Jun 10, 2025 | 23.29 | 23.37 | 23.29 | 23.33 | 23.33 | 0.24% | 24,301 |
| Jun 9, 2025 | 23.23 | 23.34 | 23.23 | 23.27 | 23.27 | -0.13% | 25,092 |
| Jun 6, 2025 | 23.38 | 23.38 | 23.27 | 23.30 | 23.30 | 0.04% | 31,089 |
| Jun 5, 2025 | 23.35 | 23.50 | 23.26 | 23.29 | 23.29 | -0.17% | 61,520 |
| Jun 4, 2025 | 23.30 | 23.33 | 23.25 | 23.33 | 23.33 | 0.30% | 34,399 |
| Jun 3, 2025 | 23.15 | 23.32 | 23.15 | 23.26 | 23.26 | 0.04% | 16,428 |
| Jun 2, 2025 | 23.20 | 23.26 | 23.18 | 23.25 | 23.25 | -0.60% | 38,685 |
| May 30, 2025 | 23.40 | 23.40 | 23.28 | 23.39 | 23.25 | 0.73% | 68,353 |
| May 29, 2025 | 23.30 | 23.38 | 23.08 | 23.22 | 23.08 | -0.47% | 43,394 |
| May 28, 2025 | 23.37 | 23.37 | 23.27 | 23.33 | 23.19 | 0.09% | 26,559 |
| May 27, 2025 | 23.32 | 23.32 | 23.18 | 23.31 | 23.17 | 0.52% | 24,439 |
| May 23, 2025 | 23.10 | 23.19 | 23.10 | 23.19 | 23.05 | 0.13% | 15,596 |
| May 22, 2025 | 23.17 | 23.21 | 23.11 | 23.16 | 23.02 | 0.22% | 20,619 |
| May 21, 2025 | 23.29 | 23.29 | 23.11 | 23.11 | 22.97 | -0.64% | 18,081 |
| May 20, 2025 | 23.31 | 23.34 | 23.25 | 23.26 | 23.12 | -0.04% | 65,347 |
| May 19, 2025 | 23.25 | 23.31 | 23.24 | 23.27 | 23.13 | -0.30% | 33,719 |
| May 16, 2025 | 23.40 | 23.40 | 23.24 | 23.34 | 23.20 | 0.17% | 12,744 |
| May 15, 2025 | 23.18 | 23.31 | 23.18 | 23.30 | 23.16 | 0.04% | 26,337 |
| May 14, 2025 | 23.37 | 23.37 | 23.26 | 23.29 | 23.15 | -0.21% | 80,304 |
| May 13, 2025 | 23.31 | 23.38 | 23.28 | 23.34 | 23.20 | 0.30% | 44,718 |
| May 12, 2025 | 23.17 | 23.31 | 23.17 | 23.27 | 23.13 | 0.95% | 22,373 |
| May 9, 2025 | 23.09 | 23.09 | 23.02 | 23.05 | 22.91 | 0.35% | 3,869 |
| May 8, 2025 | 22.98 | 23.13 | 22.97 | 22.97 | 22.83 | -0.24% | 27,710 |
| May 7, 2025 | 23.02 | 23.08 | 22.96 | 23.03 | 22.89 | 0.02% | 28,459 |
| May 6, 2025 | 23.06 | 23.06 | 22.97 | 23.02 | 22.88 | - | 65,223 |
| May 5, 2025 | 22.95 | 23.07 | 22.95 | 23.02 | 22.88 | - | 31,486 |
| May 2, 2025 | 23.01 | 23.04 | 22.98 | 23.02 | 22.88 | 0.46% | 69,414 |
| May 1, 2025 | 23.02 | 23.02 | 22.89 | 22.92 | 22.78 | -0.75% | 87,952 |
| Apr 30, 2025 | 23.05 | 23.09 | 23.02 | 23.09 | 22.81 | -0.50% | 27,062 |
| Apr 29, 2025 | 23.15 | 23.21 | 23.09 | 23.21 | 22.93 | 0.59% | 21,153 |
| Apr 28, 2025 | 23.06 | 23.13 | 23.04 | 23.07 | 22.79 | -0.35% | 29,739 |
| Apr 25, 2025 | 23.17 | 23.17 | 23.02 | 23.15 | 22.87 | 0.29% | 23,113 |
| Apr 24, 2025 | 22.97 | 23.08 | 22.95 | 23.08 | 22.80 | 0.94% | 26,161 |
| Apr 23, 2025 | 22.95 | 23.04 | 22.87 | 22.87 | 22.59 | 0.59% | 65,984 |
| Apr 22, 2025 | 22.74 | 22.79 | 22.69 | 22.73 | 22.46 | 0.63% | 18,292 |
| Apr 21, 2025 | 22.75 | 22.75 | 22.59 | 22.59 | 22.32 | -0.92% | 39,073 |
| Apr 17, 2025 | 22.77 | 22.83 | 22.76 | 22.80 | 22.53 | 0.55% | 22,616 |
| Apr 16, 2025 | 22.70 | 22.75 | 22.60 | 22.68 | 22.40 | -0.11% | 34,923 |