Skip to main content

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

25.79 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.95 25.97 25.90 25.95 10,196 +0.05(+0.19%)
Jun 27, 2025 25.89 25.90 25.87 25.90 1,951 +0.05(+0.21%)
Jun 26, 2025 25.82 25.90 25.82 25.85 12,508 +0.05(+0.20%)
Jun 25, 2025 25.75 25.82 25.75 25.80 2,480 +0.04(+0.15%)
Jun 24, 2025 25.73 25.78 25.70 25.76 4,694 +0.08(+0.31%)
Jun 23, 2025 25.64 25.68 25.64 25.68 888 +0.05(+0.19%)
Jun 20, 2025 25.60 25.68 25.60 25.63 10,075 +0.06(+0.24%)
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(+0.32%)
May 30, 2025 25.36 25.38 25.27 25.35 4,854 -0.02(-0.07%)
May 29, 2025 25.37 25.37 25.37 25.37 159 +0.10(+0.38%)
May 28, 2025 25.28 25.32 25.27 25.27 4,339 -0.02(-0.06%)
May 27, 2025 25.23 25.32 25.18 25.28 123,735 +0.19(+0.75%)
May 23, 2025 25.09 25.15 25.04 25.10 57,592 -0.07(-0.30%)
May 22, 2025 25.20 25.24 25.17 25.17 205,100 -0.03(-0.14%)
May 21, 2025 25.30 25.30 25.20 25.20 7,589 -0.12(-0.47%)
May 20, 2025 25.33 25.33 25.31 25.32 5,415 -0.02(-0.09%)
May 19, 2025 25.30 25.35 25.30 25.35 4,271 +0.00(+0.00%)
May 16, 2025 25.35 25.38 25.30 25.35 1,444 -0.01(-0.03%)
May 15, 2025 25.31 25.35 25.31 25.35 4,603 +0.08(+0.33%)
May 14, 2025 25.40 25.40 25.27 25.27 12,625 -0.09(-0.37%)
May 13, 2025 25.41 25.41 25.36 25.36 2,518 +0.05(+0.21%)
May 12, 2025 25.24 25.34 25.22 25.31 5,100 +0.27(+1.06%)
May 09, 2025 25.04 25.04 25.04 25.04 105 +0.02(+0.07%)
May 08, 2025 25.07 25.14 25.03 25.03 1,906 +0.00(+0.02%)
May 07, 2025 25.05 25.05 25.02 25.02 1,524 +0.01(+0.02%)
May 06, 2025 25.00 25.06 25.00 25.02 2,770 -0.02(-0.10%)
May 05, 2025 25.00 25.08 25.00 25.04 1,686 -0.01(-0.04%)
May 02, 2025 25.07 25.07 25.02 25.05 1,843 +0.06(+0.26%)
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.