Skip to main content
iShares iBonds 2029 Term High Yield and Income ETF (IBHI)
BATS: IBHI · Real-Time Price · USD
23.62
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6023.6523.6023.6223.62-38,619
Dec 4, 202523.6723.6723.5923.6223.62-86,921
Dec 3, 202523.5523.6623.5523.6223.620.06%9,205
Dec 2, 202523.6023.6223.5523.6123.610.23%46,603
Dec 1, 202523.5123.5923.5123.5523.55-0.70%87,658
Nov 28, 202523.7223.7423.7223.7223.59-0.02%4,754
Nov 26, 202523.6823.7323.6723.7223.590.21%27,706
Nov 25, 202523.6223.6923.5623.6723.540.30%91,789
Nov 24, 202523.6023.6223.5623.6023.470.17%88,257
Nov 21, 202523.5023.5623.4823.5623.430.51%82,560
Nov 20, 202523.5623.5823.4423.4423.31-0.19%46,477
Nov 19, 202523.4523.5323.4523.4923.36-0.02%61,167
Nov 18, 202523.5023.5023.4323.4923.360.17%41,555
Nov 17, 202523.5323.5323.4523.4523.32-0.30%83,069
Nov 14, 202523.5023.5523.5023.5223.39-35,568
Nov 13, 202523.5823.5823.5123.5223.39-0.25%56,711
Nov 12, 202523.6223.6823.5823.5823.45-0.30%79,346
Nov 11, 202523.6523.6823.6323.6523.520.08%101,577
Nov 10, 202523.6323.6523.5823.6323.500.25%48,040
Nov 7, 202523.5423.5723.4923.5723.440.13%96,354
Nov 6, 202523.5623.5823.5023.5423.41-0.04%70,126
Nov 5, 202523.5023.5623.4923.5523.420.21%113,730
Nov 4, 202523.4923.5223.4623.5023.37-81,878
Nov 3, 202523.6023.6023.5023.5023.37-0.84%54,785
Oct 31, 202523.7623.7623.6923.7023.440.08%114,559
Oct 30, 202523.6823.7523.6823.6823.42-0.21%126,419
Oct 29, 202523.8123.8223.7323.7323.47-0.34%54,697
Oct 28, 202523.8623.8623.8023.8123.55-0.08%354,638
Oct 27, 202523.8523.8523.7723.8323.570.29%80,796
Oct 24, 202523.7223.7923.7223.7623.500.21%107,939
Oct 23, 202523.7123.7123.6623.7123.450.21%55,658
Oct 22, 202523.6423.6823.6423.6623.40-0.08%52,168
Oct 21, 202523.7123.7223.6723.6823.42-0.13%127,310
Oct 20, 202523.6623.7223.6623.7123.450.21%56,484
Oct 17, 202523.5923.6723.5123.6623.400.21%110,831
Oct 16, 202523.6723.6823.6123.6123.36-0.30%53,249
Oct 15, 202523.6323.6923.6323.6823.420.28%31,072
Oct 14, 202523.5423.6523.5023.6223.360.11%144,659
Oct 13, 202523.5523.6023.5223.5923.340.64%36,302
Oct 10, 202523.6223.6223.4423.4423.19-0.68%53,091
Oct 9, 202523.6523.6523.5423.6023.35-0.26%74,735
Oct 8, 202523.6823.7123.6623.6623.41-0.14%37,228
Oct 7, 202523.7223.7223.6923.7023.440.02%40,272
Oct 6, 202523.7523.7523.6723.6923.43-0.08%78,204
Oct 3, 202523.7323.7623.7123.7123.45-0.17%72,113
Oct 2, 202523.7323.7523.7023.7523.490.03%43,676
Oct 1, 202523.6923.7623.6923.7423.49-0.45%35,040
Sep 30, 202523.8623.8623.8123.8523.47-78,893
Sep 29, 202523.8523.8523.8123.8523.470.13%38,222
Sep 26, 202523.7523.8223.7523.8223.440.34%44,299