Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.80
-0.04 (-0.17%)
Aug 14, 2025, 10:18 AM - Market open

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.8325.8625.8325.8525.850.20%9,843
Aug 12, 202525.7325.7925.7325.7925.790.20%809
Aug 11, 202525.8025.8025.7225.7425.74-0.03%8,429
Aug 8, 202525.7425.7525.7125.7525.750.04%2,436
Aug 7, 202525.8325.8325.7325.7425.74-0.07%14,815
Aug 6, 202525.7325.7625.7325.7625.760.11%2,701
Aug 5, 202525.7025.7525.7025.7325.73-0.13%1,872
Aug 4, 202525.7225.7625.7225.7625.760.43%2,083
Aug 1, 202525.6325.6725.6325.6525.65-0.57%2,900
Jul 31, 202525.8025.8125.7825.8025.670.17%2,612
Jul 30, 202525.8525.8525.7625.7625.62-0.22%9,973
Jul 29, 202525.7825.8425.7625.8125.680.01%29,477
Jul 28, 202525.8725.8825.8125.8125.68-0.19%63,998
Jul 25, 202525.8025.9125.8025.8625.730.14%61,166
Jul 24, 202525.8225.8525.8225.8325.69-0.07%4,223
Jul 23, 202525.8925.8925.8425.8425.710.01%3,974
Jul 22, 202525.8025.8425.8025.8425.710.21%1,787
Jul 21, 202525.8225.8225.7925.7925.650.19%1,846
Jul 18, 202525.7825.7825.6925.7425.610.05%6,489
Jul 17, 202525.7225.7525.7225.7325.590.04%8,179
Jul 16, 202525.6725.7225.6525.7225.580.30%5,502
Jul 15, 202525.7925.7925.6425.6425.51-0.33%20,777
Jul 14, 202525.7325.7625.7025.7325.590.06%10,649
Jul 11, 202525.7125.7225.6925.7125.58-0.16%13,469
Jul 10, 202525.7725.7825.7525.7525.62-0.02%6,195
Jul 9, 202525.7925.7925.7625.7625.620.15%581
Jul 8, 202525.7725.7925.7225.7225.59-0.21%29,603
Jul 7, 202525.8725.8725.7325.7725.64-0.37%12,590
Jul 3, 202525.9425.9425.8525.8725.730.14%12,435
Jul 2, 202525.9225.9225.7725.8325.700.07%15,325
Jul 1, 202525.8125.8125.8025.8125.68-0.54%1,156
Jun 30, 202525.9525.9725.9025.9525.670.19%10,215
Jun 27, 202525.8925.9025.8725.9025.620.21%1,951
Jun 26, 202525.8225.9025.8225.8525.570.20%12,508
Jun 25, 202525.7525.8225.7525.8025.520.15%2,480
Jun 24, 202525.7325.7825.7025.7625.480.32%4,694
Jun 23, 202525.6425.6825.6425.6825.400.19%888
Jun 20, 202525.6025.6825.6025.6325.350.24%10,075
Jun 18, 202525.5725.6025.5125.5725.290.29%6,165
Jun 17, 202525.5425.5625.4925.4925.22-0.20%9,259
Jun 16, 202525.5825.5925.5325.5425.270.19%1,431
Jun 13, 202525.5225.5225.4425.4925.22-0.16%750
Jun 12, 202525.5325.5325.5325.5325.26-0.14%108
Jun 11, 202525.6225.6225.4925.5725.300.12%7,394
Jun 10, 202525.5325.5625.4925.5425.270.20%2,533
Jun 9, 202525.5025.5025.4825.4925.220.33%896
Jun 6, 202526.2126.2125.0125.4125.13-0.24%483
Jun 5, 202525.5125.5125.4725.4725.19-3,052
Jun 4, 202525.5125.5325.4725.4725.190.10%1,742
Jun 3, 202525.4725.5025.4225.4425.170.04%3,841