IBHM
iShares iBonds 2033 Term High Yield and Income ETF
stockBATSETF
At CloseOct 2, 2026 3:49:55 PM EDT
24.10USD+0.458%(+0.11)14,986
IBHM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.13 | 24.15 | 24.11 | 24.12 | +0.110% | 14,986 | 0.000% |
| 2026-10-01 | 24.01 | 24.09 | 24.01 | 24.09 | -0.545% | 498 | +0.110% |
| 2026-09-30 | 24.37 | 24.37 | 24.20 | 24.23 | -0.455% | 6,212 | -0.436% |
| 2026-09-29 | 24.43 | 24.43 | 24.28 | 24.34 | -0.313% | 16,086 | -0.889% |
| 2026-09-28 | 24.45 | 24.45 | 24.40 | 24.41 | -0.478% | 2,071 | -1.199% |
| 2026-09-25 | 24.57 | 24.60 | 24.50 | 24.53 | -0.264% | 2,625 | -1.671% |
| 2026-09-24 | 24.64 | 24.68 | 24.59 | 24.59 | -0.384% | 2,551 | -1.931% |
| 2026-09-23 | 24.82 | 24.82 | 24.67 | 24.69 | -0.844% | 11,262 | -2.308% |
| 2026-09-22 | 24.89 | 24.92 | 24.89 | 24.90 | 0.000% | 9,666 | -3.133% |
| 2026-09-21 | 24.86 | 24.90 | 24.86 | 24.90 | +0.205% | 2,118 | -3.133% |
| 2026-09-18 | 24.85 | 24.86 | 24.85 | 24.85 | -0.234% | 1,454 | -2.934% |
| 2026-09-17 | 24.92 | 24.92 | 24.91 | 24.91 | +0.355% | 410 | -3.161% |
| 2026-09-16 | 26.09 | 26.09 | 24.80 | 24.82 | +0.077% | 5,234 | -2.816% |
| 2026-09-15 | 24.86 | 24.86 | 24.80 | 24.80 | -0.270% | 1,708 | -2.742% |
| 2026-09-14 | 24.91 | 24.91 | 24.87 | 24.87 | -0.192% | 5,687 | -3.005% |
| 2026-09-11 | 24.97 | 24.99 | 24.91 | 24.91 | +0.020% | 5,390 | -3.191% |
| 2026-09-10 | 24.97 | 24.97 | 24.91 | 24.91 | -0.479% | 7,185 | -3.171% |
| 2026-09-09 | 25.12 | 25.12 | 25.02 | 25.03 | -0.319% | 20,515 | -3.636% |
| 2026-09-08 | 25.11 | 25.14 | 25.09 | 25.11 | -0.080% | 13,003 | -3.943% |
| 2026-09-04 | 25.13 | 25.13 | 25.13 | 25.13 | -0.159% | 204 | -4.019% |
| 2026-09-03 | 25.19 | 25.22 | 25.17 | 25.17 | +0.060% | 7,978 | -4.172% |
| 2026-09-02 | 25.15 | 25.15 | 25.15 | 25.15 | +0.166% | 471 | -4.114% |
| 2026-09-01 | 25.13 | 25.13 | 25.11 | 25.11 | -0.876% | 223 | -3.955% |
| 2026-08-31 | 25.31 | 25.35 | 25.29 | 25.34 | +0.138% | 3,621 | -4.796% |
| 2026-08-28 | 25.40 | 25.40 | 25.30 | 25.30 | -0.256% | 1,049 | -4.664% |
| 2026-08-27 | 25.36 | 25.36 | 25.36 | 25.36 | -0.059% | 815 | -4.908% |
| 2026-08-26 | 25.38 | 25.38 | 25.38 | 25.38 | -0.018% | 15 | -4.965% |
| 2026-08-25 | 25.40 | 25.41 | 25.38 | 25.38 | +0.294% | 2,068 | -4.981% |
| 2026-08-24 | 25.27 | 25.34 | 25.25 | 25.31 | +0.079% | 5,449 | -4.702% |
| 2026-08-21 | 25.29 | 25.29 | 25.29 | 25.29 | +0.139% | 1,850 | -4.626% |
| 2026-08-20 | 25.28 | 25.30 | 25.25 | 25.25 | -0.257% | 3,365 | -4.494% |
| 2026-08-19 | 25.29 | 25.35 | 25.27 | 25.32 | +0.297% | 9,849 | -4.739% |
| 2026-08-18 | 25.25 | 25.25 | 25.25 | 25.25 | -0.079% | 30 | -4.456% |
| 2026-08-17 | 25.31 | 25.32 | 25.27 | 25.27 | -0.178% | 3,114 | -4.532% |
| 2026-08-14 | 25.36 | 25.36 | 25.30 | 25.31 | -0.045% | 3,634 | -4.702% |
| 2026-08-13 | 25.31 | 25.35 | 25.31 | 25.32 | +0.247% | 3,681 | -4.744% |
| 2026-08-12 | 25.28 | 25.28 | 25.22 | 25.26 | +0.115% | 1,431 | -4.509% |
| 2026-08-11 | 25.21 | 25.28 | 25.20 | 25.23 | +0.159% | 13,504 | -4.400% |
| 2026-08-10 | 25.27 | 25.27 | 25.17 | 25.19 | -0.279% | 5,040 | -4.248% |
| 2026-08-07 | 25.24 | 25.30 | 25.23 | 25.26 | +0.280% | 58,508 | -4.515% |
| 2026-08-06 | 25.19 | 25.19 | 25.19 | 25.19 | +0.089% | 2,933 | -4.248% |
| 2026-08-05 | 25.20 | 25.20 | 25.16 | 25.17 | -0.164% | 1,385 | -4.163% |
| 2026-08-04 | 25.17 | 25.23 | 25.17 | 25.21 | +0.486% | 7,342 | -4.320% |
| 2026-08-03 | 25.08 | 25.10 | 25.07 | 25.09 | -0.250% | 1,770 | -3.855% |
| 2026-07-31 | 25.10 | 25.17 | 25.10 | 25.15 | -0.079% | 2,919 | -4.095% |
| 2026-07-30 | 25.19 | 25.19 | 25.17 | 25.17 | +0.358% | 214 | -4.172% |
| 2026-07-29 | 25.12 | 25.12 | 25.08 | 25.08 | -0.238% | 1,807 | -3.829% |
| 2026-07-28 | 25.16 | 25.16 | 25.14 | 25.14 | +0.159% | 468 | -4.057% |
| 2026-07-27 | 25.10 | 25.12 | 25.10 | 25.10 | -0.159% | 4,604 | -3.904% |
| 2026-07-24 | 25.16 | 25.17 | 25.09 | 25.14 | +0.235% | 10,925 | -4.057% |
| 2026-07-23 | 25.12 | 25.12 | 25.06 | 25.08 | -0.413% | 10,391 | -3.832% |
| 2026-07-22 | 25.25 | 25.25 | 25.18 | 25.18 | -0.336% | 1,372 | -4.229% |
| 2026-07-21 | 25.27 | 25.28 | 25.27 | 25.27 | -0.079% | 1,390 | -4.551% |
| 2026-07-20 | 25.30 | 25.30 | 25.29 | 25.29 | +0.011% | 1,704 | -4.626% |
| 2026-07-17 | 25.29 | 25.32 | 25.28 | 25.29 | -0.127% | 3,018 | -4.616% |
| 2026-07-16 | 25.31 | 25.34 | 25.28 | 25.32 | +0.116% | 6,599 | -4.737% |
| 2026-07-15 | 25.28 | 25.32 | 25.25 | 25.29 | -0.020% | 11,541 | -4.626% |
| 2026-07-14 | 25.28 | 25.30 | 25.25 | 25.30 | +0.240% | 1,225 | -4.645% |
| 2026-07-13 | 25.21 | 25.26 | 25.20 | 25.23 | -0.259% | 5,725 | -4.417% |
| 2026-07-10 | 25.29 | 25.32 | 25.28 | 25.30 | -0.142% | 1,781 | -4.664% |
| 2026-07-09 | 25.35 | 25.36 | 25.34 | 25.34 | +0.162% | 1,700 | -4.799% |
| 2026-07-08 | 25.30 | 25.30 | 25.27 | 25.30 | -0.197% | 1,446 | -4.645% |
| 2026-07-07 | 25.34 | 25.37 | 25.30 | 25.34 | -0.041% | 12,003 | -4.833% |
| 2026-07-06 | 25.34 | 25.36 | 25.34 | 25.36 | +0.081% | 209 | -4.873% |
| 2026-07-02 | 25.36 | 25.39 | 25.30 | 25.34 | +0.139% | 8,408 | -4.796% |
| 2026-07-01 | 25.28 | 25.31 | 25.26 | 25.30 | -0.434% | 1,349 | -4.663% |
| 2026-06-30 | 25.42 | 25.42 | 25.41 | 25.41 | -0.020% | 2,490 | -5.077% |
| 2026-06-29 | 25.38 | 25.42 | 25.38 | 25.41 | +0.162% | 1,251 | -5.095% |
| 2026-06-26 | 25.35 | 25.40 | 25.35 | 25.37 | -0.024% | 2,523 | -4.942% |
| 2026-06-25 | 25.41 | 25.41 | 25.34 | 25.38 | +0.060% | 956 | -4.965% |
| 2026-06-24 | 25.38 | 25.38 | 25.34 | 25.36 | +0.013% | 1,314 | -4.908% |
| 2026-06-23 | 25.32 | 25.36 | 25.32 | 25.36 | -0.033% | 281 | -4.896% |
| 2026-06-22 | 25.37 | 25.41 | 25.33 | 25.37 | -0.121% | 4,622 | -4.927% |
| 2026-06-18 | 25.39 | 25.41 | 25.37 | 25.40 | +0.240% | 2,059 | -5.042% |
| 2026-06-17 | 25.40 | 25.45 | 25.29 | 25.34 | -0.177% | 40,759 | -4.815% |
| 2026-06-16 | 25.41 | 25.44 | 25.39 | 25.39 | -0.118% | 6,328 | -4.983% |
| 2026-06-15 | 25.39 | 25.42 | 25.39 | 25.41 | +0.316% | 2,324 | -5.095% |
| 2026-06-12 | 25.29 | 25.35 | 25.29 | 25.34 | +0.041% | 5,065 | -4.796% |
| 2026-06-11 | 25.22 | 25.60 | 25.22 | 25.32 | +0.656% | 3,992 | -4.756% |
| 2026-06-10 | 25.24 | 25.25 | 25.16 | 25.16 | -0.240% | 8,213 | -4.131% |
| 2026-06-09 | 25.31 | 25.31 | 25.17 | 25.22 | +0.119% | 6,885 | -4.362% |
| 2026-06-08 | 25.19 | 25.19 | 25.19 | 25.19 | +0.175% | 44 | -4.248% |
| 2026-06-05 | 25.18 | 25.18 | 25.15 | 25.15 | -0.570% | 278 | -4.080% |
| 2026-06-04 | 25.29 | 25.31 | 25.28 | 25.29 | +0.178% | 2,529 | -4.626% |
| 2026-06-03 | 25.25 | 25.27 | 25.24 | 25.25 | -0.257% | 3,233 | -4.456% |
| 2026-06-02 | 25.32 | 25.32 | 25.27 | 25.31 | +0.111% | 1,331 | -4.702% |
| 2026-06-01 | 25.29 | 25.31 | 25.24 | 25.28 | -0.680% | 12,860 | -4.596% |
| 2026-05-29 | 25.45 | 25.48 | 25.43 | 25.45 | +0.118% | 4,600 | -5.245% |
| 2026-05-28 | 25.39 | 25.43 | 25.39 | 25.43 | +0.335% | 1,604 | -5.133% |
| 2026-05-27 | 25.39 | 25.39 | 25.34 | 25.34 | -0.191% | 1,316 | -4.815% |
| 2026-05-26 | 25.32 | 25.42 | 25.32 | 25.39 | +0.588% | 5,064 | -4.996% |
| 2026-05-22 | 25.30 | 25.32 | 25.24 | 25.24 | -0.040% | 3,224 | -4.437% |
| 2026-05-21 | 25.21 | 25.25 | 25.18 | 25.25 | -0.020% | 907 | -4.475% |
| 2026-05-20 | 25.18 | 25.27 | 25.14 | 25.25 | +0.757% | 5,902 | -4.494% |
| 2026-05-19 | 25.04 | 25.12 | 25.04 | 25.07 | -0.300% | 3,912 | -3.771% |
| 2026-05-18 | 25.19 | 25.19 | 25.13 | 25.14 | -0.056% | 2,382 | -4.060% |
| 2026-05-15 | 25.22 | 25.22 | 25.15 | 25.15 | -0.614% | 6,237 | -4.113% |
| 2026-05-14 | 25.33 | 25.33 | 25.31 | 25.31 | +0.006% | 787 | -4.702% |
| 2026-05-13 | 25.28 | 25.34 | 25.28 | 25.31 | +0.112% | 2,375 | -4.696% |
| 2026-05-12 | 25.36 | 25.36 | 25.28 | 25.28 | -0.339% | 3,730 | -4.589% |
| 2026-05-11 | 25.40 | 25.40 | 25.37 | 25.37 | -0.157% | 156 | -4.912% |
| 2026-05-08 | 25.41 | 25.43 | 25.41 | 25.41 | +0.221% | 664 | -5.062% |
| 2026-05-07 | 25.42 | 25.42 | 25.33 | 25.35 | -0.350% | 6,544 | -4.852% |
| 2026-05-06 | 25.42 | 25.44 | 25.42 | 25.44 | +0.365% | 644 | -5.185% |
| 2026-05-05 | 25.34 | 25.41 | 25.34 | 25.35 | +0.224% | 12,041 | -4.839% |
| 2026-05-04 | 25.37 | 25.37 | 25.26 | 25.29 | -0.419% | 10,094 | -4.626% |
| 2026-05-01 | 25.40 | 25.40 | 25.40 | 25.40 | -0.508% | 68 | -5.026% |
| 2026-04-30 | 25.46 | 25.53 | 25.46 | 25.53 | +0.399% | 2,596 | -5.509% |
| 2026-04-29 | 25.58 | 25.58 | 25.40 | 25.42 | -0.348% | 1,191 | -5.132% |
| 2026-04-28 | 25.61 | 25.61 | 25.50 | 25.51 | -0.116% | 937 | -5.462% |
| 2026-04-27 | 25.55 | 25.56 | 25.54 | 25.54 | -0.026% | 911 | -5.572% |
| 2026-04-24 | 25.57 | 25.59 | 25.55 | 25.55 | +0.118% | 605 | -5.597% |
| 2026-04-23 | 25.60 | 25.60 | 25.49 | 25.52 | -0.172% | 5,353 | -5.486% |
| 2026-04-22 | 25.65 | 25.65 | 25.56 | 25.56 | +0.194% | 1,916 | -5.648% |
| 2026-04-21 | 25.58 | 25.58 | 25.51 | 25.51 | -0.309% | 458 | -5.465% |
| 2026-04-20 | 25.59 | 25.59 | 25.59 | 25.59 | -0.182% | 3 | -5.757% |
| 2026-04-17 | 25.70 | 25.70 | 25.62 | 25.64 | +0.452% | 4,339 | -5.928% |
| 2026-04-16 | 25.51 | 25.54 | 25.51 | 25.52 | -0.098% | 652 | -5.503% |
| 2026-04-15 | 25.57 | 25.57 | 25.55 | 25.55 | -0.052% | 140 | -5.596% |
| 2026-04-14 | 25.57 | 25.57 | 25.56 | 25.56 | +0.326% | 124 | -5.645% |
| 2026-04-13 | 25.48 | 25.48 | 25.48 | 25.48 | +0.392% | 17 | -5.338% |
| 2026-04-10 | 25.51 | 25.51 | 25.38 | 25.38 | -0.482% | 465 | -4.966% |
| 2026-04-09 | 25.52 | 25.54 | 25.45 | 25.50 | +0.179% | 410 | -5.424% |
| 2026-04-08 | 25.46 | 25.46 | 25.46 | 25.46 | +0.714% | 27 | -5.255% |
| 2026-04-07 | 25.28 | 25.28 | 25.28 | 25.28 | +0.019% | 8 | -4.579% |
| 2026-04-06 | 25.23 | 25.28 | 25.23 | 25.27 | +0.195% | 702 | -4.561% |
| 2026-04-02 | 25.22 | 25.22 | 25.22 | 25.22 | +0.259% | 1,085 | -4.375% |
| 2026-04-01 | 25.17 | 25.19 | 25.16 | 25.16 | +0.385% | 445 | -4.127% |
| 2026-03-31 | 25.05 | 25.06 | 25.05 | 25.06 | +1.002% | 182 | -3.757% |
| 2026-03-30 | 24.78 | 24.81 | 24.78 | 24.81 | +0.153% | 320 | -2.793% |
| 2026-03-27 | 24.92 | 26.00 | 23.94 | 24.77 | -0.342% | 5,112 | -2.644% |
| 2026-03-26 | 24.99 | 25.01 | 24.84 | 24.86 | 0.000% | 6,243 | -2.977% |