Skip to main content

iShares Trust iShares iBonds 2031 Term High Yield and Income ETF (NY:IBHK)

25.56 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 25.57 25.60 25.51 25.56 6,165 +0.07(+0.29%)
Jun 17, 2025 25.54 25.56 25.49 25.49 9,259 -0.05(-0.20%)
Jun 16, 2025 25.58 25.59 25.53 25.54 1,431 +0.05(+0.19%)
Jun 13, 2025 25.52 25.52 25.44 25.49 750 -0.04(-0.16%)
Jun 12, 2025 25.53 25.53 25.53 25.53 108 -0.04(-0.14%)
Jun 11, 2025 25.62 25.62 25.49 25.57 7,394 +0.03(+0.12%)
Jun 10, 2025 25.53 25.56 25.49 25.54 2,533 +0.05(+0.20%)
Jun 09, 2025 25.50 25.50 25.48 25.49 896 +0.08(+0.33%)
Jun 06, 2025 26.21 26.21 25.01 25.41 483 -0.06(-0.24%)
Jun 05, 2025 25.51 25.51 25.46 25.46 3,052 +0.00(+0.00%)
Jun 04, 2025 25.51 25.53 25.46 25.46 1,742 +0.02(+0.10%)
Jun 03, 2025 25.47 25.50 25.42 25.44 3,841 +0.01(+0.04%)
Jun 02, 2025 25.37 25.43 25.33 25.43 17,402 -0.08(-0.33%)
May 30, 2025 25.53 25.55 25.44 25.51 4,823 -0.02(-0.07%)
May 29, 2025 25.53 25.53 25.53 25.53 158 +0.10(+0.38%)
May 28, 2025 25.45 25.49 25.43 25.43 4,311 -0.02(-0.06%)
May 27, 2025 25.40 25.49 25.34 25.45 122,930 +0.19(+0.75%)
May 23, 2025 25.25 25.32 25.20 25.26 57,218 -0.07(-0.30%)
May 22, 2025 25.37 25.40 25.33 25.34 203,766 -0.04(-0.14%)
May 21, 2025 25.47 25.47 25.37 25.37 7,540 -0.12(-0.47%)
May 20, 2025 25.50 25.50 25.48 25.49 5,380 -0.02(-0.09%)
May 19, 2025 25.47 25.51 25.47 25.51 4,244 +0.00(+0.00%)
May 16, 2025 25.52 25.55 25.47 25.51 1,435 -0.01(-0.03%)
May 15, 2025 25.48 25.52 25.48 25.52 4,574 +0.08(+0.33%)
May 14, 2025 25.57 25.57 25.44 25.44 12,543 -0.10(-0.37%)
May 13, 2025 25.58 25.58 25.53 25.53 2,502 +0.05(+0.21%)
May 12, 2025 25.41 25.51 25.39 25.48 5,067 +0.27(+1.06%)
May 09, 2025 25.21 25.21 25.21 25.21 105 +0.02(+0.07%)
May 08, 2025 25.23 25.30 25.19 25.19 1,894 +0.00(+0.02%)
May 07, 2025 25.21 25.21 25.19 25.19 1,515 +0.01(+0.02%)
May 06, 2025 25.16 25.22 25.16 25.18 2,752 -0.02(-0.10%)
May 05, 2025 25.16 25.24 25.16 25.20 1,676 -0.01(-0.04%)
May 02, 2025 25.23 25.23 25.18 25.22 1,832 +0.07(+0.26%)
May 01, 2025 25.16 25.19 25.15 25.15 4,309 +0.01(+0.05%)
Apr 30, 2025 25.18 25.18 25.10 25.14 2,867 -0.15(-0.61%)
Apr 29, 2025 25.18 25.29 25.18 25.29 2,909 +0.10(+0.40%)
Apr 28, 2025 25.19 25.19 25.17 25.19 838 +0.02(+0.06%)
Apr 25, 2025 25.10 25.19 25.10 25.18 2,277 +0.08(+0.30%)
Apr 24, 2025 24.96 25.10 24.96 25.10 1,356 +0.23(+0.92%)
Apr 23, 2025 25.00 25.00 24.87 24.87 5,637 +0.11(+0.45%)
Apr 22, 2025 24.77 24.80 24.75 24.76 1,660 +0.13(+0.52%)
Apr 21, 2025 24.73 24.73 24.57 24.63 2,557 -0.17(-0.68%)
Apr 17, 2025 24.80 24.80 24.80 24.80 673 +0.12(+0.50%)
Apr 16, 2025 24.69 24.77 24.61 24.68 9,488 +0.01(+0.06%)
Apr 15, 2025 24.63 24.68 24.63 24.66 442 +0.08(+0.32%)
Apr 14, 2025 24.61 24.73 24.56 24.58 25,762 +0.03(+0.11%)
Apr 11, 2025 24.32 25.69 24.31 24.56 61,289 +0.15(+0.60%)
Apr 10, 2025 24.70 24.70 24.25 24.41 2,327 -0.39(-1.59%)
Apr 09, 2025 25.34 25.34 23.26 24.80 43,605 +0.66(+2.75%)
Apr 08, 2025 24.74 24.75 24.14 24.14 16,645 -0.14(-0.57%)
Apr 07, 2025 24.39 24.67 24.23 24.28 11,039 -0.28(-1.15%)
Apr 04, 2025 24.75 24.75 24.46 24.56 3,508 -0.32(-1.28%)
Apr 03, 2025 24.96 24.97 24.88 24.88 13,043 -0.28(-1.13%)
Apr 02, 2025 25.18 25.18 25.12 25.16 7,999 +0.03(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.