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%
IBHM — iShares iBonds 2033 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2033 Term High Yield and Income ETF
$24.14
+0.05(+0.19%)
- O
- 24.13
- H
- 24.15
- L
- 24.12
- V
- 14.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.14
Period Return-2.9%
Period High$26.09
Period Low$23.94
Avg Daily Volume4.4K
Total Trading Days132
IBHM — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.13 | $24.15 | $24.12 | $24.14 | +$0.05 | +0.19% | 14,985 | $24.13 | $24.12 $24.15 |
| Oct 1, 2026 | $24.01 | $24.09 | $24.01 | $24.09 | $-0.13 | -0.54% | 498 | $24.04 | $24.01 $24.09 |
| Sep 30, 2026 | $24.37 | $24.37 | $24.20 | $24.23 | $-0.11 | -0.45% | 6,212 | $24.22 | $24.20 $24.37 |
| Sep 29, 2026 | $24.43 | $24.43 | $24.28 | $24.34 | $-0.08 | -0.31% | 16,086 | $24.35 | $24.28 $24.43 |
| Sep 28, 2026 | $24.45 | $24.45 | $24.40 | $24.41 | $-0.12 | -0.48% | 2,071 | $24.42 | $24.40 $24.45 |
| Sep 25, 2026 | $24.57 | $24.60 | $24.50 | $24.53 | $-0.07 | -0.26% | 2,625 | $24.56 | $24.50 $24.60 |
| Sep 24, 2026 | $24.64 | $24.68 | $24.60 | $24.60 | $-0.09 | -0.38% | 2,551 | $24.63 | $24.60 $24.68 |
| Sep 23, 2026 | $24.82 | $24.82 | $24.67 | $24.69 | $-0.21 | -0.84% | 11,262 | $24.70 | $24.67 $24.82 |
| Sep 22, 2026 | $24.89 | $24.92 | $24.89 | $24.90 | +$0.00 | +0.00% | 9,666 | $24.91 | $24.89 $24.92 |
| Sep 21, 2026 | $24.86 | $24.90 | $24.86 | $24.90 | +$0.05 | +0.21% | 2,118 | $24.89 | $24.86 $24.90 |
| Sep 18, 2026 | $24.85 | $24.86 | $24.85 | $24.85 | $-0.06 | -0.23% | 1,454 | $24.85 | $24.85 $24.86 |
| Sep 17, 2026 | $24.92 | $24.92 | $24.91 | $24.91 | +$0.09 | +0.36% | 410 | $24.92 | $24.91 $24.92 |
| Sep 16, 2026 | $26.09 | $26.09 | $24.81 | $24.82 | +$0.02 | +0.08% | 5,234 | $24.91 | $24.81 $26.09 |
| Sep 15, 2026 | $24.86 | $24.86 | $24.80 | $24.80 | $-0.07 | -0.27% | 1,708 | $24.83 | $24.80 $24.86 |
| Sep 14, 2026 | $24.91 | $24.91 | $24.87 | $24.87 | $-0.05 | -0.19% | 5,687 | $24.88 | $24.87 $24.91 |
| Sep 11, 2026 | $24.97 | $24.99 | $24.92 | $24.92 | +$0.01 | +0.02% | 5,390 | $24.95 | $24.92 $24.99 |
| Sep 10, 2026 | $24.97 | $24.97 | $24.91 | $24.91 | $-0.12 | -0.48% | 7,185 | $24.93 | $24.91 $24.97 |
| Sep 9, 2026 | $25.12 | $25.12 | $25.02 | $25.03 | $-0.08 | -0.32% | 20,515 | $25.06 | $25.02 $25.12 |
| Sep 8, 2026 | $25.11 | $25.14 | $25.09 | $25.11 | $-0.02 | -0.08% | 13,003 | $25.12 | $25.09 $25.14 |
| Sep 4, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $-0.04 | -0.16% | 204 | $25.14 | $25.13 $25.13 |
| Sep 3, 2026 | $25.19 | $25.22 | $25.17 | $25.17 | +$0.02 | +0.06% | 7,978 | $25.19 | $25.17 $25.22 |
| Sep 2, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +$0.04 | +0.17% | 471 | $25.15 | $25.15 $25.15 |
| Sep 1, 2026 | $25.13 | $25.13 | $25.11 | $25.11 | $-0.22 | -0.88% | 223 | $25.15 | $25.11 $25.13 |
| Aug 31, 2026 | $25.31 | $25.35 | $25.29 | $25.34 | +$0.04 | +0.14% | 3,621 | $25.32 | $25.29 $25.35 |
| Aug 28, 2026 | $25.40 | $25.40 | $25.30 | $25.30 | $-0.06 | -0.26% | 1,049 | $25.34 | $25.30 $25.40 |
| Aug 27, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | $-0.02 | -0.06% | 815 | $25.36 | $25.36 $25.36 |
| Aug 26, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-0.00 | -0.02% | 15 | $25.37 | $25.38 $25.38 |
| Aug 25, 2026 | $25.40 | $25.41 | $25.38 | $25.38 | +$0.07 | +0.29% | 2,068 | $25.40 | $25.38 $25.41 |
| Aug 24, 2026 | $25.27 | $25.34 | $25.25 | $25.31 | +$0.02 | +0.08% | 5,449 | $25.28 | $25.25 $25.34 |
| Aug 21, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +$0.04 | +0.14% | 1,850 | $25.30 | $25.29 $25.29 |