iShares iBonds 2028 Term High Yield and Income ETF (IBHH) Historical Stock Data
23.59 ↓0.02 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBHH is up 0.03% a day on average. There have been 18 days where iShares iBonds 2028 Term High Yield and Income ETF closed green and 12 days where IBHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 23.64 | 23.59 | ↓$0.05 (-0.21%) | 23.59 | 23.64 | 197.83K |
| 2025-12-19 | 23.61 | 23.61 | ↑$0.00 (0.00%) | 23.60 | 23.65 | 213.84K |
| 2025-12-18 | 23.70 | 23.71 | ↑$0.01 (0.05%) | 23.69 | 23.74 | 98.24K |
| 2025-12-17 | 23.68 | 23.67 | ↓$0.01 (-0.04%) | 23.67 | 23.70 | 67.51K |
| 2025-12-16 | 23.71 | 23.68 | ↓$0.03 (-0.13%) | 23.65 | 23.71 | 849.33K |
| 2025-12-15 | 23.66 | 23.67 | ↑$0.01 (0.04%) | 23.66 | 23.69 | 139.41K |
| 2025-12-12 | 23.61 | 23.64 | ↑$0.03 (0.13%) | 23.61 | 23.68 | 52.80K |
| 2025-12-11 | 23.70 | 23.69 | ↓$0.01 (-0.04%) | 23.64 | 23.70 | 53.23K |
| 2025-12-10 | 23.61 | 23.66 | ↑$0.05 (0.20%) | 23.61 | 23.68 | 54.14K |
| 2025-12-09 | 23.61 | 23.60 | ↓$0.01 (-0.04%) | 23.60 | 23.64 | 187.83K |
| 2025-12-08 | 23.61 | 23.62 | ↑$0.01 (0.04%) | 23.61 | 23.64 | 58.11K |
| 2025-12-05 | 23.61 | 23.66 | ↑$0.05 (0.21%) | 23.61 | 23.66 | 29.98K |
| 2025-12-04 | 23.65 | 23.65 | ↑$0.00 (0.00%) | 23.62 | 23.66 | 37.76K |
| 2025-12-03 | 23.61 | 23.66 | ↑$0.05 (0.23%) | 23.61 | 23.67 | 50.64K |
| 2025-12-02 | 23.63 | 23.61 | ↓$0.02 (-0.08%) | 23.60 | 23.63 | 37.51K |
| 2025-12-01 | 23.59 | 23.59 | ↑$0.00 (0.01%) | 23.59 | 23.62 | 53.40K |
| 2025-11-28 | 23.78 | 23.76 | ↓$0.02 (-0.08%) | 23.76 | 23.79 | 31.02K |
| 2025-11-26 | 23.78 | 23.78 | ↑$0.00 (0.00%) | 23.73 | 23.78 | 48.86K |
| 2025-11-25 | 23.63 | 23.74 | ↑$0.11 (0.47%) | 23.63 | 23.77 | 102.64K |
| 2025-11-24 | 23.64 | 23.71 | ↑$0.07 (0.30%) | 23.64 | 23.71 | 73.86K |
| 2025-11-21 | 23.67 | 23.66 | ↓$0.01 (-0.04%) | 23.61 | 23.67 | 70.87K |
| 2025-11-20 | 23.66 | 23.58 | ↓$0.08 (-0.33%) | 23.58 | 23.68 | 42.79K |
| 2025-11-19 | 23.57 | 23.59 | ↑$0.02 (0.08%) | 23.57 | 23.65 | 50.61K |
| 2025-11-18 | 23.56 | 23.60 | ↑$0.04 (0.17%) | 23.56 | 23.62 | 47.07K |
| 2025-11-17 | 23.58 | 23.58 | ↓$0.00 (0.00%) | 23.56 | 23.62 | 27.47K |
| 2025-11-14 | 23.60 | 23.63 | ↑$0.03 (0.13%) | 23.60 | 23.66 | 33.92K |
| 2025-11-13 | 23.62 | 23.58 | ↓$0.04 (-0.16%) | 23.58 | 23.67 | 84.79K |
| 2025-11-12 | 23.73 | 23.66 | ↓$0.07 (-0.29%) | 23.65 | 23.73 | 86.06K |
| 2025-11-11 | 23.66 | 23.69 | ↑$0.03 (0.13%) | 23.66 | 23.72 | 61.72K |
| 2025-11-10 | 23.63 | 23.68 | ↑$0.05 (0.21%) | 23.63 | 23.70 | 185.34K |
Create an account or log in to view more rows.
$IBHH Bears always win...
Bulls have to be forever bagholders....
$IBHH market starting to dump
$IBHH it begins tomorrow
$IBHH we need those buyers and volume.
$IBHH hold
$IBHH bought more
$IBHH so tired of this pos let's fly already
$IBHH hi hi
$IBHH we like the stock
$IBHH Holding.