Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares iBonds 2029 Term High Yield and Income ETF IBHI

Full chart Compare
Set alert

Price alert · IBHI

All alert types
22.70 USD -0.01 (-0.04%)

Regular-session close

22.70 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

22.69 Day range 22.73
22.70 52-week range 23.78
YTD
-3.94%
1 year
-3.49%

IBHI price history

IBHI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.6922.7322.6922.70-0.01-0.04%45,233
Nov 12, 202622.7422.7822.7122.71-0.10-0.44%30,400
Nov 11, 202622.7722.8322.7622.81+0.04+0.18%21,000
Nov 10, 202622.8322.8322.7422.77-0.09-0.39%77,200
Nov 9, 202622.8322.8922.8322.86+0.04+0.18%49,400
Nov 6, 202622.8222.8422.7722.82+0.01+0.04%80,900
Nov 5, 202622.9022.9022.7622.81-0.05-0.22%79,100
Nov 4, 202622.8222.9122.7822.86+0.12+0.53%122,600
Nov 3, 202622.7222.7522.6922.74+0.01+0.04%485,900
Nov 2, 202622.7822.7822.7022.73-0.12-0.53%72,700
Oct 30, 202622.9122.9122.8322.85-0.04-0.17%263,200
Oct 29, 202622.9322.9622.8622.89-0.01-0.04%62,000
Oct 28, 202623.0023.0022.8922.90-0.04-0.17%112,500
Oct 27, 202622.8022.9622.8022.94+0.11+0.48%280,900
Oct 26, 202622.8722.9022.8322.83-0.02-0.09%34,100
Oct 23, 202622.7722.8722.7522.85+0.03+0.13%79,200
Oct 22, 202622.6422.8522.6422.82+0.01+0.04%92,600
Oct 21, 202622.8522.8522.7822.81+0.02+0.09%42,700
Oct 20, 202622.8322.8722.7522.790.000.00%83,800
Oct 19, 202622.7722.9322.7322.79-0.01-0.04%44,400
Oct 16, 202622.8222.8522.7522.80-0.05-0.22%68,500
Oct 15, 202622.7622.8922.7522.85+0.09+0.40%82,200
Oct 14, 202622.7922.8522.7422.76-0.09-0.39%70,300
Oct 13, 202622.8922.9222.7922.850.000.00%168,600
Oct 12, 202622.8322.9022.8122.85-0.01-0.04%96,900
Oct 9, 202622.8022.8722.8022.86+0.04+0.18%110,400
Oct 8, 202622.8022.8622.7722.820.000.00%108,300
Oct 7, 202622.8122.8422.7422.82+0.01+0.04%329,100
Oct 6, 202622.8022.9122.7722.81+0.06+0.26%195,400
Oct 5, 202622.6322.7522.5422.75+0.05+0.22%489,900
Oct 2, 202622.7922.8122.7022.700.000.00%839,500
Oct 1, 202622.6322.7522.4122.70-0.13-0.57%346,500
Sep 30, 202622.8822.9522.8022.83-0.02-0.09%72,300
Sep 29, 202622.9122.9322.8022.85-0.06-0.26%203,700
Sep 28, 202622.9323.2022.8822.91-0.08-0.35%69,600
Sep 25, 202623.0023.0022.8722.99+0.06+0.26%88,900
Sep 24, 202623.0423.0522.9222.93-0.11-0.48%285,600
Sep 23, 202623.1723.1723.0223.04-0.12-0.52%98,800
Sep 22, 202623.1223.1923.1223.160.000.00%110,900
Sep 21, 202623.1223.1823.0923.16+0.04+0.17%82,900
Sep 18, 202623.1323.1523.0823.12-0.04-0.17%79,400
Sep 17, 202623.1323.2023.0923.16+0.10+0.43%63,000
Sep 16, 202623.0923.1323.0523.060.000.00%27,000
Sep 15, 202623.0323.0923.0323.06-0.06-0.26%58,200
Sep 14, 202623.1123.1523.0923.12-0.02-0.09%80,700
Sep 11, 202623.1923.1923.1323.14-0.01-0.04%41,100
Sep 10, 202623.2223.2323.1323.15-0.07-0.30%66,300
Sep 9, 202623.2523.2523.2023.22+0.02+0.09%77,300
Sep 8, 202623.2323.2523.2023.200.000.00%99,600
Sep 4, 202623.2623.2623.2023.200.000.00%86,000
Sep 3, 202623.2823.2823.2023.20-0.03-0.13%67,900
Sep 2, 202623.1923.2423.1823.23+0.01+0.04%77,900
Sep 1, 202623.2323.2623.2023.22-0.14-0.60%44,900
Aug 31, 202623.2423.3823.2423.36+0.01+0.04%69,200
Aug 28, 202623.3723.4123.3423.35-0.03-0.13%53,400
Aug 27, 202623.3823.4223.3723.38-0.01-0.04%80,400
Aug 26, 202623.4123.4223.3623.39+0.01+0.04%50,400
Aug 25, 202623.3923.4023.3623.38+0.01+0.04%49,400
Aug 24, 202623.3523.3823.3223.37+0.05+0.21%56,700
Aug 21, 202623.3023.3423.3023.32+0.01+0.04%41,300
Aug 20, 202623.3423.3423.3023.31-0.03-0.13%42,400
Aug 19, 202623.3423.3423.3223.34+0.02+0.09%118,800
Aug 18, 202623.2923.3423.2823.32-0.01-0.04%180,800
Aug 17, 202623.3123.3423.3023.33+0.03+0.13%46,000
Aug 14, 202623.2923.3723.2823.30-0.04-0.17%106,800

65 days, newest first. Daily bars as drawn on the IBHI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.