Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.90
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9225.9325.8925.9025.90-0.04%19,193
Dec 4, 202525.8825.9125.8825.9125.910.12%2,555
Dec 3, 202525.9025.9425.8825.8825.880.02%19,533
Dec 2, 202525.8625.8825.8425.8825.880.18%23,394
Dec 1, 202525.8225.8425.8025.8325.83-0.73%4,989
Nov 28, 202526.0326.0326.0126.0225.880.13%2,938
Nov 26, 202525.9425.9925.9425.9925.850.13%7,533
Nov 25, 202525.9225.9525.8225.9525.810.46%19,800
Nov 24, 202525.7925.8425.7925.8325.690.32%21,010
Nov 21, 202525.7025.7625.6525.7525.610.34%25,686
Nov 20, 202525.7825.7825.6625.6625.52-0.01%9,559
Nov 19, 202525.6925.7225.6625.6625.530.06%16,129
Nov 18, 202525.6225.9625.6025.6525.510.07%12,831
Nov 17, 202525.6625.7025.6225.6325.49-0.29%13,563
Nov 14, 202525.6525.7325.6425.7125.570.06%22,194
Nov 13, 202525.7725.7825.6825.6925.55-0.54%18,656
Nov 12, 202525.8825.8925.8225.8325.69-0.14%28,164
Nov 11, 202525.8325.8725.8325.8725.730.06%2,174
Nov 10, 202525.8325.8725.8225.8525.710.54%14,086
Nov 7, 202525.6825.7125.6525.7125.570.04%10,384
Nov 6, 202525.7425.7425.6725.7025.560.09%7,136
Nov 5, 202525.6725.7025.6625.6825.540.16%5,480
Nov 4, 202525.6325.6625.6325.6425.50-0.08%8,582
Nov 3, 202525.7625.7625.6625.6625.52-0.81%5,289
Oct 31, 202525.8925.9025.8625.8725.59-0.02%5,221
Oct 30, 202525.8725.9325.8725.8825.60-0.21%7,848
Oct 29, 202526.0226.0525.9325.9325.65-0.37%10,666
Oct 28, 202526.0726.0826.0326.0325.75-0.17%8,237
Oct 27, 202526.1526.1526.0126.0725.790.28%12,030
Oct 24, 202525.9726.0025.9726.0025.720.34%4,503
Oct 23, 202525.8925.9125.8625.9125.630.17%17,683
Oct 22, 202525.8825.8825.8425.8725.59-0.18%4,163
Oct 21, 202525.9525.9625.9125.9125.63-0.15%8,045
Oct 20, 202525.9525.9625.9425.9525.670.26%8,616
Oct 17, 202525.8325.8925.8225.8825.610.26%12,603
Oct 16, 202525.9025.9025.8125.8225.54-0.31%15,005
Oct 15, 202525.8525.9125.8525.9025.620.26%4,905
Oct 14, 202525.7625.8825.7425.8325.550.08%16,610
Oct 13, 202525.7825.8225.7525.8125.530.62%4,796
Oct 10, 202525.8325.8325.6525.6525.37-0.62%10,098
Oct 9, 202525.9025.9025.7825.8125.53-0.43%13,189
Oct 8, 202525.9625.9725.9125.9225.64-0.15%12,776
Oct 7, 202525.9925.9925.9625.9625.68-0.05%17,070
Oct 6, 202525.9826.0125.9725.9725.69-0.02%27,909
Oct 3, 202526.0226.0325.9825.9825.70-0.13%14,014
Oct 2, 202526.0126.0425.9726.0125.73-0.04%19,286
Oct 1, 202526.0426.0425.9826.0225.74-0.33%5,920
Sep 30, 202526.0826.1226.0826.1125.69-0.04%6,751
Sep 29, 202526.1226.1326.0826.1225.700.10%4,720
Sep 26, 202526.0526.0926.0426.0925.680.19%5,217