iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.50
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
25.50
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IBHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | - | 237 |
| Jun 26, 2025 | 25.54 | 25.56 | 25.46 | 25.51 | 25.51 | 0.29% | 9,493 |
| Jun 25, 2025 | 25.46 | 25.47 | 25.43 | 25.43 | 25.43 | -0.14% | 203 |
| Jun 24, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | 0.43% | 5,847 |
| Jun 23, 2025 | 25.39 | 25.39 | 25.31 | 25.36 | 25.36 | 0.25% | 800 |
| Jun 20, 2025 | 25.33 | 25.33 | 25.29 | 25.29 | 25.29 | 0.25% | 1,050 |
| Jun 18, 2025 | 25.18 | 25.29 | 25.18 | 25.23 | 25.23 | 0.23% | 8,015 |
| Jun 17, 2025 | 25.19 | 25.21 | 25.13 | 25.17 | 25.17 | -0.19% | 603 |
| Jun 16, 2025 | 25.25 | 25.26 | 25.18 | 25.22 | 25.22 | 0.22% | 4,128 |
| Jun 13, 2025 | 25.83 | 25.83 | 25.16 | 25.16 | 25.16 | -0.34% | 1,310 |
| Jun 12, 2025 | 25.25 | 25.25 | 25.20 | 25.25 | 25.25 | 0.15% | 2,501 |
| Jun 11, 2025 | 25.27 | 25.27 | 25.21 | 25.21 | 25.21 | 0.01% | 233 |
| Jun 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.05% | 3 |
| Jun 9, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 0.30% | 849 |
| Jun 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.01% | 26 |
| Jun 5, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | -0.20% | 295 |
| Jun 4, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | 0.13% | 1,504 |
| Jun 3, 2025 | 25.11 | 25.16 | 25.11 | 25.14 | 25.14 | 0.26% | 859 |
| Jun 2, 2025 | 25.15 | 25.15 | 25.06 | 25.07 | 25.07 | -0.55% | 2,014 |
| May 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | 0.19% | 375 |
| May 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 0.08% | 294 |
| May 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.99 | -0.04% | 3 |
| May 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | 0.63% | 330 |
| May 23, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.84 | -0.17% | 1,392 |
| May 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | 0.16% | 44 |
| May 21, 2025 | 25.11 | 25.11 | 25.00 | 25.00 | 24.84 | -0.66% | 2,686 |
| May 20, 2025 | 25.19 | 25.21 | 25.16 | 25.16 | 25.01 | 0.01% | 717 |
| May 19, 2025 | 25.14 | 25.18 | 25.08 | 25.16 | 25.01 | -0.13% | 7,129 |
| May 16, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 25.04 | 0.20% | 401 |
| May 15, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 24.99 | 0.28% | 1,534 |
| May 14, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 24.92 | -0.46% | 8,092 |
| May 13, 2025 | 25.21 | 25.22 | 25.18 | 25.18 | 25.03 | 0.23% | 2,445 |
| May 12, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 24.97 | 1.06% | 258 |
| May 9, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.71 | 0.01% | 284 |
| May 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.71 | 0.02% | - |
| May 7, 2025 | 24.84 | 24.86 | 24.84 | 24.86 | 24.70 | 0.02% | 303 |
| May 6, 2025 | 24.82 | 24.85 | 24.81 | 24.85 | 24.70 | -0.02% | 423 |
| May 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.70 | -0.04% | 66 |
| May 2, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.71 | 0.17% | 167 |
| May 1, 2025 | 24.84 | 24.87 | 24.82 | 24.82 | 24.67 | -0.48% | 1,061 |
| Apr 30, 2025 | 24.93 | 24.94 | 24.88 | 24.94 | 24.63 | -0.52% | 472 |
| Apr 29, 2025 | 25.06 | 25.07 | 24.99 | 25.07 | 24.76 | 0.34% | 610 |
| Apr 28, 2025 | 25.00 | 25.02 | 24.95 | 24.99 | 24.68 | -0.14% | 483 |
| Apr 25, 2025 | 24.95 | 25.09 | 24.95 | 25.02 | 24.71 | 0.17% | 11,510 |
| Apr 24, 2025 | 24.86 | 24.98 | 24.86 | 24.98 | 24.67 | 1.20% | 300 |
| Apr 23, 2025 | 24.86 | 24.92 | 24.68 | 24.68 | 24.38 | 0.58% | 41,524 |
| Apr 22, 2025 | 24.54 | 24.59 | 24.53 | 24.54 | 24.24 | 0.72% | 13,262 |
| Apr 21, 2025 | 24.46 | 24.46 | 24.35 | 24.36 | 24.06 | -0.85% | 19,376 |
| Apr 17, 2025 | 24.52 | 24.57 | 24.52 | 24.57 | 24.27 | 0.60% | 128 |
| Apr 16, 2025 | 24.48 | 24.48 | 24.43 | 24.43 | 24.12 | 0.03% | 12,228 |