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%
IBHI — iShares iBonds 2029 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2029 Term High Yield and Income ETF
$22.71
+0.01(+0.02%)
- O
- 22.79
- H
- 22.81
- L
- 22.70
- V
- 839.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.71
Period Return-0.12%
Period High$23.90
Period Low$22.41
Avg Daily Volume102.9K
Total Trading Days365
IBHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.79 | $22.81 | $22.70 | $22.71 | +$0.01 | +0.02% | 839,538 | $22.74 | $22.70 $22.81 |
| Oct 1, 2026 | $22.63 | $22.75 | $22.41 | $22.70 | $-0.13 | -0.57% | 346,486 | $22.70 | $22.41 $22.75 |
| Sep 30, 2026 | $22.88 | $22.95 | $22.80 | $22.83 | $-0.02 | -0.09% | 72,291 | $22.86 | $22.80 $22.95 |
| Sep 29, 2026 | $22.91 | $22.93 | $22.80 | $22.85 | $-0.06 | -0.26% | 203,702 | $22.88 | $22.80 $22.93 |
| Sep 28, 2026 | $22.93 | $23.20 | $22.88 | $22.91 | $-0.08 | -0.35% | 69,573 | $22.94 | $22.88 $23.20 |
| Sep 25, 2026 | $23.00 | $23.00 | $22.87 | $22.99 | +$0.06 | +0.26% | 88,864 | $22.97 | $22.87 $23.00 |
| Sep 24, 2026 | $23.04 | $23.05 | $22.92 | $22.93 | $-0.11 | -0.48% | 285,628 | $22.99 | $22.92 $23.05 |
| Sep 23, 2026 | $23.17 | $23.17 | $23.02 | $23.04 | $-0.12 | -0.52% | 98,760 | $23.07 | $23.02 $23.17 |
| Sep 22, 2026 | $23.12 | $23.19 | $23.12 | $23.16 | +$0.00 | +0.00% | 110,910 | $23.16 | $23.12 $23.19 |
| Sep 21, 2026 | $23.12 | $23.18 | $23.10 | $23.16 | +$0.04 | +0.17% | 82,945 | $23.15 | $23.10 $23.18 |
| Sep 18, 2026 | $23.13 | $23.15 | $23.08 | $23.12 | $-0.04 | -0.17% | 79,438 | $23.11 | $23.08 $23.15 |
| Sep 17, 2026 | $23.13 | $23.20 | $23.09 | $23.16 | +$0.10 | +0.44% | 64,017 | $23.10 | $23.09 $23.20 |
| Sep 16, 2026 | $23.09 | $23.13 | $23.05 | $23.06 | $-0.00 | -0.01% | 27,039 | $23.10 | $23.05 $23.13 |
| Sep 15, 2026 | $23.03 | $23.09 | $23.03 | $23.06 | $-0.06 | -0.26% | 58,248 | $23.07 | $23.03 $23.09 |
| Sep 14, 2026 | $23.12 | $23.15 | $23.09 | $23.12 | $-0.02 | -0.09% | 80,843 | $23.12 | $23.09 $23.15 |
| Sep 11, 2026 | $23.19 | $23.19 | $23.13 | $23.14 | $-0.01 | -0.02% | 41,056 | $23.17 | $23.13 $23.19 |
| Sep 10, 2026 | $23.22 | $23.23 | $23.13 | $23.15 | $-0.07 | -0.30% | 66,312 | $23.17 | $23.13 $23.23 |
| Sep 9, 2026 | $23.25 | $23.25 | $23.20 | $23.22 | +$0.02 | +0.06% | 77,283 | $23.22 | $23.20 $23.25 |
| Sep 8, 2026 | $23.23 | $23.25 | $23.20 | $23.20 | +$0.00 | +0.00% | 99,697 | $23.22 | $23.20 $23.25 |
| Sep 4, 2026 | $23.26 | $23.26 | $23.20 | $23.20 | +$0.00 | +0.00% | 86,049 | $23.23 | $23.20 $23.26 |
| Sep 3, 2026 | $23.28 | $23.28 | $23.20 | $23.20 | $-0.03 | -0.11% | 67,855 | $23.25 | $23.20 $23.28 |
| Sep 2, 2026 | $23.19 | $23.24 | $23.18 | $23.23 | +$0.01 | +0.02% | 77,875 | $23.22 | $23.18 $23.24 |
| Sep 1, 2026 | $23.23 | $23.26 | $23.20 | $23.22 | $-0.14 | -0.60% | 44,861 | $23.23 | $23.20 $23.26 |
| Aug 31, 2026 | $23.24 | $23.38 | $23.24 | $23.36 | +$0.01 | +0.02% | 69,228 | $23.33 | $23.24 $23.38 |
| Aug 28, 2026 | $23.37 | $23.41 | $23.34 | $23.36 | $-0.03 | -0.11% | 53,415 | $23.37 | $23.34 $23.41 |
| Aug 27, 2026 | $23.38 | $23.42 | $23.37 | $23.38 | $-0.01 | -0.04% | 80,442 | $23.40 | $23.37 $23.42 |
| Aug 26, 2026 | $23.41 | $23.42 | $23.36 | $23.39 | +$0.01 | +0.06% | 50,380 | $23.39 | $23.36 $23.42 |
| Aug 25, 2026 | $23.39 | $23.40 | $23.36 | $23.38 | +$0.01 | +0.02% | 49,413 | $23.37 | $23.36 $23.40 |
| Aug 24, 2026 | $23.35 | $23.38 | $23.32 | $23.37 | +$0.05 | +0.21% | 56,663 | $23.36 | $23.32 $23.38 |
| Aug 21, 2026 | $23.30 | $23.34 | $23.30 | $23.32 | +$0.02 | +0.06% | 41,329 | $23.33 | $23.30 $23.34 |