Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.63
+0.03 (0.13%)
At close: Aug 15, 2025, 4:00 PM
23.63
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202523.6323.6323.5923.63-0.13%45,754
Aug 14, 202523.6423.6423.5823.6023.60-0.30%64,055
Aug 13, 202523.6523.6723.6223.6723.670.34%47,157
Aug 12, 202523.5323.6023.5323.5923.590.13%269,312
Aug 11, 202523.5123.5723.5123.5623.560.13%111,909
Aug 8, 202523.5123.5523.5123.5323.53-0.08%35,788
Aug 7, 202523.5923.6023.5223.5523.55-200,257
Aug 6, 202523.5623.5623.5023.5523.550.13%820,357
Aug 5, 202523.5523.5523.4823.5223.52-0.04%99,696
Aug 4, 202523.5223.5423.4823.5323.530.26%56,582
Aug 1, 202523.4523.4723.3923.4723.47-0.59%69,019
Jul 31, 202523.6423.6423.5823.6123.480.13%66,612
Jul 30, 202523.6523.6723.5823.5823.45-0.25%21,632
Jul 29, 202523.6723.6723.6023.6423.500.17%84,285
Jul 28, 202523.6123.6423.6023.6023.47-0.17%31,980
Jul 25, 202523.5723.6723.5723.6423.500.21%44,818
Jul 24, 202523.6423.6423.5823.5923.46-0.13%74,408
Jul 23, 202523.6023.6823.5723.6223.480.08%110,142
Jul 22, 202523.5623.6023.5623.6023.47-38,893
Jul 21, 202523.6023.6123.5723.6023.470.21%29,241
Jul 18, 202523.5623.5623.5023.5523.420.04%18,971
Jul 17, 202523.5023.5423.4723.5423.410.17%82,223
Jul 16, 202523.4923.5023.4123.5023.370.30%81,335
Jul 15, 202523.4723.5023.4223.4323.30-0.30%23,064
Jul 14, 202523.4223.5123.4223.5023.370.04%24,302
Jul 11, 202523.4623.4923.4423.4923.36-0.17%50,413
Jul 10, 202523.5823.5823.4923.5323.40-0.04%36,294
Jul 9, 202523.5123.5423.4923.5423.410.38%31,110
Jul 8, 202523.5623.5623.4423.4523.32-0.30%116,535
Jul 7, 202523.6923.6923.4823.5223.39-0.34%51,309
Jul 3, 202523.6923.6923.4923.6023.470.17%22,438
Jul 2, 202523.5423.5723.4823.5623.430.13%20,912
Jul 1, 202523.4723.5423.4623.5323.40-0.68%48,197
Jun 30, 202523.6623.6923.6123.6923.420.55%23,237
Jun 27, 202523.6423.6423.5623.5623.29-0.38%30,039
Jun 26, 202523.5523.6823.5423.6523.380.42%75,417
Jun 25, 202523.5623.5723.4823.5523.280.26%53,629
Jun 24, 202523.5323.5323.4723.4923.220.06%38,071
Jun 23, 202523.4923.5123.4323.4823.210.29%36,904
Jun 20, 202523.4323.4823.3923.4123.140.26%16,653
Jun 18, 202523.4723.4723.3523.3523.080.13%38,052
Jun 17, 202523.4723.4823.3223.3223.05-0.34%30,468
Jun 16, 202523.3123.4123.3123.4023.130.39%14,486
Jun 13, 202523.3523.3523.2823.3123.04-0.17%13,556
Jun 12, 202523.4223.4223.3323.3523.08-0.09%43,277
Jun 11, 202523.4323.4323.3323.3723.100.19%37,984
Jun 10, 202523.2923.3723.2923.3323.060.24%24,301
Jun 9, 202523.2323.3423.2323.2723.00-0.13%25,092
Jun 6, 202523.3823.3823.2723.3023.030.04%31,089
Jun 5, 202523.3523.5023.2623.2923.02-0.17%61,520