MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBHH — iShares iBonds 2028 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2028 Term High Yield and Income ETF
$23.06
-0.02(-0.07%)
- O
- 23.17
- H
- 23.17
- L
- 23.05
- V
- 175.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.06
Period Return+0.41%
Period High$23.92
Period Low$22.85
Avg Daily Volume98.4K
Total Trading Days365
IBHH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.17 | $23.17 | $23.05 | $23.06 | $-0.02 | -0.07% | 175,801 | $23.10 | $23.05 $23.17 |
| Oct 1, 2026 | $23.02 | $23.09 | $22.92 | $23.07 | $-0.06 | -0.26% | 347,063 | $23.07 | $22.92 $23.09 |
| Sep 30, 2026 | $23.18 | $23.23 | $23.13 | $23.13 | $-0.02 | -0.09% | 76,807 | $23.16 | $23.13 $23.23 |
| Sep 29, 2026 | $23.19 | $23.22 | $23.12 | $23.15 | $-0.02 | -0.09% | 128,606 | $23.14 | $23.12 $23.22 |
| Sep 28, 2026 | $23.21 | $23.21 | $23.14 | $23.17 | $-0.01 | -0.04% | 59,083 | $23.16 | $23.14 $23.21 |
| Sep 25, 2026 | $23.22 | $23.23 | $23.15 | $23.18 | +$0.00 | +0.00% | 50,104 | $23.19 | $23.15 $23.23 |
| Sep 24, 2026 | $23.18 | $23.25 | $23.16 | $23.18 | $-0.06 | -0.26% | 203,283 | $23.21 | $23.16 $23.25 |
| Sep 23, 2026 | $23.31 | $23.37 | $23.24 | $23.24 | $-0.08 | -0.32% | 62,201 | $23.27 | $23.24 $23.37 |
| Sep 22, 2026 | $23.30 | $23.40 | $23.30 | $23.32 | $-0.01 | -0.02% | 112,576 | $23.32 | $23.30 $23.40 |
| Sep 21, 2026 | $23.29 | $23.35 | $23.27 | $23.32 | +$0.03 | +0.13% | 59,951 | $23.32 | $23.27 $23.35 |
| Sep 18, 2026 | $23.29 | $23.31 | $23.24 | $23.29 | $-0.02 | -0.09% | 66,012 | $23.28 | $23.24 $23.31 |
| Sep 17, 2026 | $23.33 | $23.33 | $23.28 | $23.31 | +$0.05 | +0.21% | 81,121 | $23.29 | $23.28 $23.33 |
| Sep 16, 2026 | $23.30 | $23.34 | $23.24 | $23.26 | $-0.00 | -0.02% | 38,716 | $23.28 | $23.24 $23.34 |
| Sep 15, 2026 | $23.27 | $23.27 | $23.24 | $23.27 | +$0.01 | +0.02% | 69,596 | $23.26 | $23.24 $23.27 |
| Sep 14, 2026 | $23.26 | $23.30 | $23.20 | $23.26 | $-0.04 | -0.15% | 105,170 | $23.28 | $23.20 $23.30 |
| Sep 11, 2026 | $23.34 | $23.36 | $23.29 | $23.30 | $-0.01 | -0.02% | 50,715 | $23.32 | $23.29 $23.36 |
| Sep 10, 2026 | $23.30 | $23.32 | $23.29 | $23.30 | $-0.02 | -0.09% | 37,864 | $23.30 | $23.29 $23.32 |
| Sep 9, 2026 | $23.32 | $23.35 | $23.30 | $23.32 | $-0.03 | -0.11% | 254,717 | $23.34 | $23.30 $23.35 |
| Sep 8, 2026 | $23.37 | $23.37 | $23.34 | $23.35 | +$0.01 | +0.04% | 119,280 | $23.35 | $23.34 $23.37 |
| Sep 4, 2026 | $23.39 | $23.39 | $23.33 | $23.34 | $-0.02 | -0.07% | 79,262 | $23.35 | $23.33 $23.39 |
| Sep 3, 2026 | $23.35 | $23.37 | $23.32 | $23.35 | +$0.03 | +0.14% | 69,814 | $23.35 | $23.32 $23.37 |
| Sep 2, 2026 | $23.31 | $23.36 | $23.30 | $23.32 | $-0.02 | -0.06% | 58,206 | $23.33 | $23.30 $23.36 |
| Sep 1, 2026 | $23.38 | $23.38 | $23.29 | $23.34 | $-0.15 | -0.62% | 57,796 | $23.34 | $23.29 $23.38 |
| Aug 31, 2026 | $23.49 | $23.49 | $23.41 | $23.48 | +$0.01 | +0.05% | 38,762 | $23.46 | $23.41 $23.49 |
| Aug 28, 2026 | $23.52 | $23.52 | $23.46 | $23.47 | $-0.03 | -0.13% | 47,019 | $23.48 | $23.46 $23.52 |
| Aug 27, 2026 | $23.46 | $23.51 | $23.45 | $23.50 | +$0.01 | +0.02% | 37,725 | $23.49 | $23.45 $23.51 |
| Aug 26, 2026 | $23.54 | $23.54 | $23.45 | $23.50 | +$0.00 | +0.02% | 61,889 | $23.48 | $23.45 $23.54 |
| Aug 25, 2026 | $23.50 | $23.50 | $23.45 | $23.49 | +$0.03 | +0.11% | 62,082 | $23.48 | $23.45 $23.50 |
| Aug 24, 2026 | $23.36 | $23.47 | $23.36 | $23.47 | +$0.04 | +0.17% | 121,794 | $23.44 | $23.36 $23.47 |
| Aug 21, 2026 | $23.42 | $23.44 | $23.38 | $23.43 | +$0.07 | +0.28% | 68,735 | $23.42 | $23.38 $23.44 |