iShares iBonds 2032 Term High Yield and Income ETF (IBHL)
BATS: IBHL · Real-Time Price · USD
25.74
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.80 | 25.80 | 25.73 | 25.74 | 25.74 | -0.07% | 2,900 |
| Dec 4, 2025 | 25.75 | 25.77 | 25.71 | 25.76 | 25.76 | 0.03% | 3,008 |
| Dec 3, 2025 | 25.77 | 25.82 | 25.75 | 25.75 | 25.75 | 0.14% | 45,070 |
| Dec 2, 2025 | 25.69 | 25.74 | 25.68 | 25.72 | 25.72 | 0.14% | 19,643 |
| Dec 1, 2025 | 25.65 | 25.70 | 25.65 | 25.68 | 25.68 | -0.66% | 9,763 |
| Nov 28, 2025 | 25.87 | 25.87 | 25.85 | 25.85 | 25.72 | 0.07% | 344 |
| Nov 26, 2025 | 25.81 | 25.84 | 25.81 | 25.83 | 25.71 | 0.20% | 709 |
| Nov 25, 2025 | 25.69 | 25.78 | 25.69 | 25.78 | 25.65 | 0.40% | 16,309 |
| Nov 24, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.55 | 0.34% | 9,402 |
| Nov 21, 2025 | 25.54 | 25.63 | 25.53 | 25.59 | 25.47 | 0.39% | 15,309 |
| Nov 20, 2025 | 25.63 | 25.63 | 25.49 | 25.49 | 25.37 | -0.04% | 2,803 |
| Nov 19, 2025 | 25.52 | 25.55 | 25.49 | 25.50 | 25.38 | 0.04% | 5,754 |
| Nov 18, 2025 | 25.49 | 25.52 | 25.48 | 25.49 | 25.37 | 0.04% | 1,320 |
| Nov 17, 2025 | 25.48 | 25.53 | 25.47 | 25.48 | 25.36 | -0.22% | 6,683 |
| Nov 14, 2025 | 25.60 | 25.60 | 25.54 | 25.54 | 25.41 | 0.11% | 6,457 |
| Nov 13, 2025 | 25.58 | 25.59 | 25.51 | 25.51 | 25.39 | -0.43% | 12,521 |
| Nov 12, 2025 | 25.65 | 25.65 | 25.60 | 25.62 | 25.50 | -0.19% | 6,957 |
| Nov 11, 2025 | 25.65 | 25.69 | 25.64 | 25.67 | 25.55 | 0.16% | 3,418 |
| Nov 10, 2025 | 25.58 | 25.63 | 25.58 | 25.63 | 25.50 | 0.42% | 8,488 |
| Nov 7, 2025 | 25.48 | 25.52 | 25.44 | 25.52 | 25.40 | 0.05% | 4,270 |
| Nov 6, 2025 | 25.48 | 25.52 | 25.47 | 25.51 | 25.38 | 0.02% | 2,608 |
| Nov 5, 2025 | 25.52 | 25.53 | 25.50 | 25.50 | 25.38 | 0.08% | 2,706 |
| Nov 4, 2025 | 25.49 | 25.50 | 25.47 | 25.48 | 25.36 | -0.07% | 4,364 |
| Nov 3, 2025 | 25.61 | 25.61 | 25.50 | 25.50 | 25.38 | -0.81% | 6,316 |
| Oct 31, 2025 | 25.73 | 25.73 | 25.71 | 25.71 | 25.44 | -0.02% | 1,596 |
| Oct 30, 2025 | 25.74 | 25.80 | 25.71 | 25.71 | 25.45 | -0.27% | 10,477 |
| Oct 29, 2025 | 25.81 | 25.81 | 25.76 | 25.78 | 25.52 | -0.24% | 2,288 |
| Oct 28, 2025 | 25.87 | 25.87 | 25.84 | 25.84 | 25.58 | -0.10% | 1,902 |
| Oct 27, 2025 | 25.83 | 25.87 | 25.83 | 25.87 | 25.61 | 0.31% | 2,033 |
| Oct 24, 2025 | 25.77 | 25.79 | 25.76 | 25.79 | 25.53 | 0.31% | 1,641 |
| Oct 23, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.45 | 0.19% | 757 |
| Oct 22, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.40 | -0.08% | 503 |
| Oct 21, 2025 | 25.68 | 25.71 | 25.68 | 25.68 | 25.42 | -0.11% | 3,265 |
| Oct 20, 2025 | 25.74 | 25.74 | 25.67 | 25.71 | 25.44 | 0.20% | 7,846 |
| Oct 17, 2025 | 25.63 | 25.66 | 25.60 | 25.66 | 25.39 | 0.22% | 2,311 |
| Oct 16, 2025 | 25.63 | 25.65 | 25.60 | 25.60 | 25.34 | -0.21% | 16,571 |
| Oct 15, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.39 | 0.25% | 3,576 |
| Oct 14, 2025 | 25.56 | 25.64 | 25.56 | 25.59 | 25.33 | 0.12% | 13,363 |
| Oct 13, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.30 | 0.63% | 4,005 |
| Oct 10, 2025 | 25.56 | 25.57 | 25.40 | 25.40 | 25.14 | -0.58% | 6,877 |
| Oct 9, 2025 | 25.62 | 25.62 | 25.52 | 25.55 | 25.29 | -0.31% | 4,326 |
| Oct 8, 2025 | 25.67 | 25.69 | 25.63 | 25.63 | 25.37 | -0.16% | 4,975 |
| Oct 7, 2025 | 25.71 | 25.71 | 25.67 | 25.67 | 25.41 | -0.06% | 1,059 |
| Oct 6, 2025 | 25.72 | 25.72 | 25.68 | 25.69 | 25.42 | 0.02% | 12,362 |
| Oct 3, 2025 | 25.68 | 25.72 | 25.68 | 25.68 | 25.42 | -0.12% | 1,984 |
| Oct 2, 2025 | 25.75 | 25.75 | 25.71 | 25.71 | 25.45 | -0.09% | 3,053 |
| Oct 1, 2025 | 25.73 | 25.73 | 25.71 | 25.73 | 25.47 | -0.29% | 520 |
| Sep 30, 2025 | 25.80 | 25.82 | 25.80 | 25.81 | 25.41 | -0.08% | 298 |
| Sep 29, 2025 | 25.84 | 25.85 | 25.83 | 25.83 | 25.43 | 0.19% | 2,336 |
| Sep 26, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.38 | 0.16% | 183 |