Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IBHL Historical Prices

iShares iBonds 2032 Term High Yield and Income ETF · daily open, high, low, close & volume

Trading days
249
Period high
25.91
Period low
24.19
Period change
-3.73%
DateOpenHighLowCloseChangeVolume
Nov 5, 202624.5824.6024.4924.55-0.27%606
Nov 4, 202624.4824.6224.4624.62+1.28%4,599
Nov 3, 202624.3924.4024.3024.31-0.42%3,483
Nov 2, 202624.5024.5024.4024.41-0.54%4,129
Oct 30, 202624.5924.5924.5124.54-0.39%1,531
Oct 29, 202624.6724.6824.5424.64-0.12%12,918
Oct 28, 202624.6624.7224.6124.67+0.26%31,119
Oct 27, 202624.5824.6324.5524.61+0.48%9,944
Oct 26, 202624.6424.6424.4624.49+0.35%5,603
Oct 23, 202624.3624.4424.3324.41+0.39%7,465
Oct 22, 202624.4124.4324.2524.31-0.37%23,443
Oct 21, 202624.4024.4024.4024.40+0.18%633
Oct 20, 202624.4424.4424.3524.36+0.00%1,320
Oct 19, 202624.4024.4024.3524.35-0.01%895
Oct 16, 202624.4324.4724.3524.36-0.50%21,956
Oct 15, 202624.3924.4824.3924.48+0.60%6,177
Oct 14, 202624.3024.4024.2224.34-0.55%10,665
Oct 13, 202624.7724.7724.4424.47-0.24%26,253
Oct 12, 202624.5224.5824.1924.53+0.10%17,255
Oct 9, 202624.5424.5424.4224.50+0.30%5,681
Oct 8, 202624.4224.4524.4224.43-0.10%5,598
Oct 7, 202624.5424.5424.3624.45-0.04%7,067
Oct 6, 202624.5024.5024.4124.46+0.35%10,448
Oct 5, 202624.3424.4824.3324.38+0.33%14,563
Oct 2, 202624.4424.4724.3024.30-0.13%12,226
Oct 1, 202624.2824.3324.2724.33-0.56%1,738
Sep 30, 202624.5724.5924.4724.47-0.33%5,368
Sep 29, 202624.5424.5924.4924.55-0.37%36,268
Sep 28, 202624.6124.6424.5224.64-0.40%45,593
Sep 25, 202624.7324.8224.6724.74+0.11%8,577
Sep 24, 202624.7724.7724.6724.71-0.36%5,406
Sep 23, 202625.0025.0024.7624.80-0.89%21,728
Sep 22, 202624.9425.0224.9425.02+0.00%706
Sep 21, 202625.0425.0825.0025.02+0.20%9,033
Sep 18, 202624.9325.1324.8124.97-0.32%59,879
Sep 17, 202625.0125.0525.0025.05+0.56%395
Sep 16, 202625.0525.0524.9124.91-0.14%3,010
Sep 15, 202624.8924.9824.8824.95-0.14%4,976
Sep 14, 202624.9325.1424.9324.98-0.14%17,036
Sep 11, 202625.2125.2125.0025.02-0.64%8,799
Sep 9, 202625.1625.2725.1625.18-0.26%4,824
Sep 8, 202625.2025.3025.2025.24+0.08%5,369
Sep 4, 202625.2625.2925.2225.22+0.01%10,109
Sep 3, 202625.2725.3425.2225.22+0.07%7,235
Sep 2, 202625.2625.2625.2025.20-0.82%4,539
Aug 31, 202625.3825.4225.3825.41+0.14%2,667
Aug 28, 202625.4125.4125.3825.38-0.20%1,261
Aug 27, 202625.4325.4325.4325.43-0.04%160
Aug 26, 202625.4625.4625.4325.43+0.10%2,229
Aug 25, 202625.4325.4825.4025.41+0.12%12,338
Aug 24, 202625.3625.3925.3625.38+0.06%1,059
Aug 21, 202625.3925.3925.3225.36+0.20%2,538
Aug 20, 202625.3325.3625.3025.32-0.24%6,436
Aug 19, 202625.3825.4125.3825.38+0.18%808
Aug 18, 202625.3925.3925.2825.33+0.02%15,290
Aug 17, 202625.3525.3925.2725.32-0.14%2,513
Aug 14, 202625.3325.4325.3325.36-0.20%2,373
Aug 13, 202625.4425.4425.4125.41+0.34%127
Aug 12, 202625.3525.3525.2925.32+0.12%1,700
Aug 11, 202625.3425.3525.2525.30-0.10%6,359
Aug 10, 202625.3225.3925.2725.32+0.04%11,445
Aug 7, 202625.4925.4925.2525.31-0.12%56,091
Aug 6, 202625.3125.4025.3125.34+0.18%14,177
Aug 5, 202625.2725.3525.2725.30-0.08%8,726
Aug 4, 202625.2425.3525.2425.31+0.35%13,168
Aug 3, 202625.2325.2325.2325.23-0.01%1,517
Jul 31, 202625.2925.4125.2025.23-0.18%6,042
Jul 30, 202625.2625.2925.2225.27+0.44%3,312
Jul 29, 202625.1825.2625.1425.16-0.44%2,458
Jul 28, 202625.2025.3225.2025.27+0.34%17,564
Jul 27, 202625.4925.4925.1425.19+0.04%20,941
Jul 24, 202625.1825.1825.1825.18-0.16%306
Jul 23, 202625.2025.3225.1425.22-0.18%15,352
Jul 22, 202625.2725.2725.2725.27-0.02%33
Jul 21, 202625.3325.3825.2725.27-0.37%6,541
Jul 20, 202625.6325.6325.3625.36+0.04%5,561
Jul 17, 202625.3625.3925.3525.35-0.03%515
Jul 16, 202625.3425.3925.3425.36-0.06%5,187
Jul 15, 202625.3825.4725.3725.38+0.65%5,414
Jul 14, 202625.3225.3225.2125.21-0.25%1,563
Jul 13, 202625.2825.3525.2525.27-0.13%2,587
Jul 10, 202625.3125.3125.3125.31-0.22%1,524
Jul 9, 202625.2725.4125.2125.36+0.48%29,782
Jul 8, 202625.3325.3525.2425.24-0.45%6,034
Jul 7, 202625.3725.3925.3525.36-0.14%5,742
Jul 6, 202625.3425.4325.3225.39+0.12%6,684
Jul 2, 202625.3525.3825.3325.36+0.26%8,640
Jul 1, 202625.2425.3225.2425.30-0.47%10,865
Jun 30, 202625.4025.4625.4025.41-0.01%1,422
Jun 29, 202625.4225.4225.4225.42+0.14%636
Jun 26, 202625.3625.4225.3425.38+0.06%2,648
Jun 25, 202625.4125.4425.3625.36-0.06%8,152
Jun 24, 202625.4025.4125.3825.38+0.08%1,301
Jun 23, 202625.3725.3925.3625.36-0.08%3,570
Jun 22, 202625.3925.4225.3625.38-0.02%38,428
Jun 18, 202625.3825.4125.3825.38+0.28%20,457
Jun 17, 202625.4225.4425.2925.31-0.34%13,064
Jun 16, 202625.4425.4525.4025.40-0.08%16,474
Jun 15, 202625.4725.4725.4225.42+0.18%3,757
Jun 12, 202625.3425.4025.3425.38+0.04%33,071
Jun 11, 202625.3125.3725.2625.37+0.52%3,817
Jun 10, 202625.1825.2725.1825.23-0.06%5,503
Jun 9, 202625.2725.3125.2525.25+0.04%2,705
Jun 8, 202625.2525.2525.2425.24+0.16%965
Jun 5, 202625.2525.2625.1825.20-0.57%5,863
Jun 4, 202625.3425.3625.3425.34+0.16%3,086
Jun 3, 202625.3225.3225.3025.30-0.28%4,923
Jun 2, 202625.3725.3925.3325.38+0.12%7,444
Jun 1, 202625.3225.3625.3025.35-0.72%6,096
May 29, 202625.5025.5325.4625.53+0.31%5,441
May 28, 202625.3425.4625.3425.45+0.11%1,875
May 27, 202625.4525.4625.4025.42-0.04%10,939
May 26, 202625.4325.4325.4325.43+0.37%171
May 22, 202625.3925.3925.3425.34-0.01%882
May 21, 202625.2825.3425.2725.34+0.02%5,019
May 20, 202625.2125.3625.1825.34+0.72%11,343
May 19, 202625.1325.1825.1325.15-0.30%2,804
May 18, 202625.2625.2725.2225.23-0.00%6,049
May 15, 202625.3025.3025.2225.23-0.39%5,151
May 14, 202625.4125.4225.3325.33-0.16%3,755
May 13, 202625.3525.3925.3325.37+0.06%5,489
May 12, 202625.3525.3525.3225.35-0.22%770
May 11, 202625.3925.4525.3925.41-0.14%1,525
May 8, 202625.4625.4625.4325.45+0.30%1,832
May 7, 202625.4225.4325.3725.37-0.36%3,380
May 6, 202625.4625.4825.4525.46+0.40%2,628
May 5, 202625.4425.4425.3625.36+0.16%13,045
May 4, 202625.3625.3725.3025.32-0.43%17,490
May 1, 202625.4525.4625.4325.43-0.44%2,903
Apr 30, 202625.5025.5425.5025.54+0.41%2,560
Apr 29, 202625.5125.5225.4325.44-0.37%16,138
Apr 28, 202625.5825.5825.5325.53-0.06%3,949
Apr 27, 202625.5525.5725.5425.55-0.08%5,858
Apr 24, 202625.5525.5725.5525.57+0.20%5,248
Apr 23, 202625.5425.5425.4625.52-0.14%1,325
Apr 22, 202625.5525.5625.5525.56+0.20%1,512
Apr 21, 202625.5725.5725.5125.51-0.33%9,288
Apr 20, 202625.6425.6425.5725.59-0.16%7,476
Apr 17, 202625.6625.6825.6025.63+0.41%5,834
Apr 16, 202625.5725.5725.5225.52-0.12%1,956
Apr 15, 202625.5525.5825.5425.56-0.10%1,547
Apr 14, 202625.5525.6125.5525.58+0.35%7,433
Apr 13, 202625.4425.4925.3925.49+0.39%5,115
Apr 10, 202625.4825.4925.3925.39-0.45%3,062
Apr 9, 202625.5025.5525.5025.51+0.10%779
Apr 8, 202625.6125.6125.4625.48+0.72%4,473
Apr 7, 202625.3425.3425.2325.30+0.01%2,596
Apr 6, 202625.2925.3025.2725.29+0.23%18,238
Apr 2, 202625.2225.2425.1925.24+0.18%3,399
Apr 1, 202625.1825.2225.1625.19-0.23%2,078
Mar 31, 202625.1725.2525.1725.25+1.09%21,980
Mar 30, 202624.9525.0124.9324.98+0.15%809
Mar 27, 202625.0225.1524.8824.94-0.18%20,449
Mar 26, 202625.1525.1524.9824.98-0.89%7,648
Mar 25, 202625.2125.2625.2125.21+0.39%10,422
Mar 24, 202625.1425.1725.1025.11-0.32%3,043
Mar 23, 202625.2225.2825.1425.19+0.54%4,025
Mar 20, 202625.2325.2325.0225.06-0.80%4,798
Mar 19, 202625.1625.2625.1225.26+0.28%2,707
Mar 18, 202625.2825.3025.1925.19-0.49%1,597
Mar 17, 202625.3025.3425.3025.31+0.42%1,507
Mar 16, 202625.2725.2725.2025.20+0.26%4,170
Mar 13, 202625.2525.2525.1225.14-0.28%27,340
Mar 12, 202625.4025.4025.2125.21-0.69%5,762
Mar 11, 202625.4025.4325.3825.38-0.32%1,161
Mar 10, 202625.5325.5325.4725.47-0.18%1,242
Mar 9, 202625.4125.5125.4125.51+0.64%557
Mar 6, 202625.3925.4825.3525.35-0.60%7,429
Mar 5, 202625.5725.5725.4825.50-0.46%1,716
Mar 4, 202625.6025.6625.5825.62+0.31%4,865
Mar 3, 202625.5025.6125.5025.54-0.30%6,680
Mar 2, 202625.6125.6625.5925.62-0.67%2,450
Feb 27, 202625.8025.8325.7325.79-0.04%11,019
Feb 26, 202625.8425.8425.7325.80-0.10%6,239
Feb 25, 202625.8425.8525.8225.82+0.12%2,241
Feb 24, 202625.9025.9025.7625.80-0.10%4,673
Feb 23, 202625.8625.8625.7925.82-0.12%2,913
Feb 20, 202625.8025.8925.8025.85+0.14%5,403
Feb 19, 202625.8225.8225.7925.82-0.02%1,371
Feb 18, 202625.8025.8325.7825.82+0.14%4,748
Feb 17, 202625.7725.8525.7425.79+0.10%5,538
Feb 13, 202625.8625.8625.7625.76-0.04%5,028
Feb 12, 202625.8025.8225.7525.77-0.01%1,526
Feb 11, 202625.7725.8025.7525.77+0.01%2,373
Feb 10, 202625.8325.8425.7725.77-0.10%5,797
Feb 9, 202625.7725.8325.7625.80+0.15%18,629
Feb 6, 202625.7425.7725.7225.76+0.34%4,540
Feb 5, 202625.7025.7025.6225.67-0.08%1,964
Feb 4, 202625.6725.7725.6725.69-0.06%5,152
Feb 3, 202625.7025.7225.6525.70-0.17%7,335
Feb 2, 202625.7225.7825.7025.75-0.39%5,010
Jan 30, 202625.8325.8625.8325.85-0.04%3,580
Jan 29, 202625.7625.8625.7625.86+0.08%2,569
Jan 28, 202625.8425.8425.8425.84-0.04%1,868
Jan 27, 202625.8825.9125.8325.85+0.00%10,379
Jan 26, 202625.8725.8725.8525.85+0.03%1,108
Jan 23, 202625.8525.8825.8225.84-0.10%9,149
Jan 22, 202625.8925.9125.8525.87+0.01%13,962
Jan 21, 202625.8925.8925.8625.87+0.30%1,308
Jan 20, 202625.7825.8125.7525.79-0.23%2,445
Jan 16, 202625.8525.8525.8525.85-0.04%1,868
Jan 15, 202625.8825.9125.8225.86+0.05%8,355
Jan 14, 202625.8325.8425.7825.84+0.05%5,348
Jan 13, 202625.8525.8725.7825.83+0.07%3,927
Jan 12, 202625.8225.8525.8025.81+0.09%4,752
Jan 9, 202625.8225.8625.7925.79-0.02%5,453
Jan 8, 202625.7925.8225.7925.80+0.02%5,299
Jan 7, 202625.8025.8625.7525.79-0.02%5,647
Jan 6, 202625.8125.8425.7925.80+0.06%9,923
Jan 5, 202625.7125.8325.7125.78+0.21%7,855
Jan 2, 202625.7525.7725.7225.73-0.01%2,602
Dec 31, 202525.7025.7825.7025.73-0.08%1,843
Dec 30, 202525.7525.7925.7025.75+0.14%7,354
Dec 29, 202525.7025.7425.7025.71+0.02%3,453
Dec 26, 202525.7125.7125.7125.71+0.00%325
Dec 24, 202525.7125.7325.6425.71+0.18%1,688
Dec 23, 202525.6425.7225.6325.66+0.09%8,303
Dec 22, 202525.7125.7125.6025.64+0.10%30,547
Dec 19, 202525.6225.6725.5825.61-0.60%16,300
Dec 18, 202525.7725.8025.7625.77+0.26%5,456
Dec 17, 202525.7125.7325.7025.70-0.08%574
Dec 16, 202525.7325.7425.7225.72-0.08%1,852
Dec 15, 202525.7525.7725.6925.74+0.26%4,245
Dec 12, 202525.7725.7725.6625.67-0.18%1,378
Dec 11, 202525.7325.8025.7225.72-0.06%5,715
Dec 10, 202525.6625.7625.6425.73+0.33%12,638
Dec 9, 202525.6725.6825.6525.65-0.09%4,491
Dec 8, 202525.6825.6825.6525.67-0.25%5,389
Dec 5, 202525.8025.8025.7325.74-0.07%2,900
Dec 4, 202525.7525.7725.7125.76+0.03%3,008
Dec 3, 202525.7725.8225.7525.75+0.14%45,070
Dec 2, 202525.6925.7325.6825.71+0.14%19,643
Dec 1, 202525.6525.7025.6525.68-0.66%9,763
Nov 28, 202525.8725.8725.8525.85+0.07%344
Nov 26, 202525.8125.8425.8125.83+0.20%709
Nov 25, 202525.6925.7825.6925.78+0.40%16,309
Nov 24, 202525.6425.6825.6425.68+0.34%9,402
Nov 21, 202525.5425.6325.5325.59+0.39%15,309
Nov 20, 202525.6325.6325.4925.49-0.04%2,803
Nov 19, 202525.5225.5525.4925.50+0.04%5,754
Nov 18, 202525.4925.5225.4825.49+0.04%1,320
Nov 17, 202525.4825.5325.4725.48-0.22%6,683
Nov 14, 202525.6025.6025.5425.54+0.10%6,457
Nov 13, 202525.5825.5925.5125.51-0.43%12,521
Nov 12, 202525.6525.6525.6025.62-0.19%6,957
Nov 11, 202525.6525.6925.6425.67+0.16%3,418
Nov 10, 202525.5825.6325.5825.63+0.42%8,488
Nov 7, 202525.4825.5225.4425.52+0.05%4,270
Nov 6, 202525.4825.5225.4725.51+0.02%2,608

Daily open, high, low, close and volume for iShares iBonds 2032 Term High Yield and Income ETF (IBHL). Showing 249 trading days. Unadjusted prices.