iShares iBonds 2032 Term High Yield and Income ETF (IBHL)

IBHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	25.10	25.13	25.10	25.13	25.13	1.06%	258
May 9, 2025	24.87	24.87	24.86	24.86	24.86	0.01%	284
May 8, 2025	24.86	24.86	24.86	24.86	24.86	0.02%	-
May 7, 2025	24.84	24.86	24.84	24.86	24.86	0.02%	303
May 6, 2025	24.82	24.85	24.81	24.85	24.85	-0.02%	423
May 5, 2025	24.85	24.85	24.85	24.85	24.85	-0.04%	66
May 2, 2025	24.89	24.89	24.86	24.86	24.86	0.17%	167
May 1, 2025	24.84	24.87	24.82	24.82	24.82	-0.48%	1,061
Apr 30, 2025	24.93	24.94	24.88	24.94	24.78	-0.52%	472
Apr 29, 2025	25.06	25.07	24.99	25.07	24.91	0.34%	610
Apr 28, 2025	25.00	25.02	24.95	24.99	24.83	-0.14%	483
Apr 25, 2025	24.95	25.09	24.95	25.02	24.86	0.17%	11,510
Apr 24, 2025	24.86	24.98	24.86	24.98	24.82	1.20%	300
Apr 23, 2025	24.86	24.92	24.68	24.68	24.53	0.58%	41,524
Apr 22, 2025	24.54	24.59	24.53	24.54	24.39	0.72%	13,262
Apr 21, 2025	24.46	24.46	24.35	24.36	24.21	-0.85%	19,376
Apr 17, 2025	24.52	24.57	24.52	24.57	24.42	0.60%	128
Apr 16, 2025	24.48	24.48	24.43	24.43	24.27	0.03%	12,228
Apr 15, 2025	24.52	24.52	24.42	24.42	24.27	0.07%	1,853
Apr 14, 2025	24.45	24.45	24.38	24.40	24.25	0.21%	1,930
Apr 11, 2025	24.35	24.35	24.35	24.35	24.20	0.83%	17,572
Apr 10, 2025	24.38	24.55	24.00	24.15	24.00	-1.67%	17,572
Apr 9, 2025	23.92	24.56	23.88	24.56	24.41	2.03%	13,018
Apr 8, 2025	24.07	24.07	24.07	24.07	23.92	-0.76%	6
Apr 7, 2025	24.66	24.66	24.17	24.26	24.11	-0.70%	1,800
Apr 4, 2025	24.54	24.54	24.43	24.43	24.28	-1.36%	310
Apr 3, 2025	24.75	24.83	24.75	24.77	24.61	-0.92%	1,474
Apr 2, 2025	24.99	25.00	24.99	25.00	24.84	0.20%	401
Apr 1, 2025	24.95	24.95	24.95	24.95	24.79	0.22%	8
Mar 31, 2025	24.89	24.89	24.89	24.89	24.74	0.12%	100
Mar 28, 2025	24.86	24.86	24.86	24.86	24.71	-0.34%	2
Mar 27, 2025	24.97	24.97	24.95	24.95	24.79	0.10%	566

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.