Cboe US - Delayed Quote USD

iShares iBonds 2025 Term High Yield and Income ETF (IBHE)

23.30 -0.01 (-0.04%)
At close: 4:00 PM EDT
23.26 -0.04 (-0.17%)
After hours: 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 23.26 23.34 23.26 23.30 23.30 141,105
Apr 22, 2024 23.28 23.31 23.24 23.31 23.31 194,400
Apr 19, 2024 23.25 23.26 23.22 23.25 23.25 118,300
Apr 18, 2024 23.19 23.24 23.19 23.24 23.24 236,200
Apr 17, 2024 23.23 23.27 23.20 23.22 23.22 428,200
Apr 16, 2024 23.21 23.24 23.17 23.20 23.20 173,600
Apr 15, 2024 23.22 23.24 23.16 23.20 23.20 76,700
Apr 12, 2024 23.20 23.25 23.20 23.25 23.25 280,400
Apr 11, 2024 23.25 23.28 23.20 23.23 23.23 108,800
Apr 10, 2024 23.21 23.25 23.18 23.22 23.22 156,600
Apr 9, 2024 23.30 23.32 23.27 23.30 23.30 333,400
Apr 8, 2024 23.22 23.28 23.22 23.26 23.26 172,100
Apr 5, 2024 23.26 23.30 23.22 23.23 23.23 119,400
Apr 4, 2024 23.28 23.31 23.21 23.23 23.23 110,800
Apr 3, 2024 23.27 23.28 23.20 23.26 23.26 148,700
Apr 2, 2024 23.20 23.28 23.19 23.23 23.23 167,800
Apr 1, 2024 0.14 Dividend
Apr 1, 2024 23.28 23.29 23.22 23.23 23.23 153,800
Mar 28, 2024 23.36 23.42 23.36 23.38 23.24 182,500
Mar 27, 2024 23.32 23.41 23.32 23.40 23.26 138,100
Mar 26, 2024 23.37 23.45 23.32 23.35 23.21 109,300
Mar 25, 2024 23.38 23.46 23.35 23.39 23.25 128,200
Mar 22, 2024 23.45 23.48 23.36 23.38 23.24 114,100
Mar 21, 2024 23.39 23.45 23.35 23.41 23.27 116,500
Mar 20, 2024 23.41 23.44 23.33 23.43 23.29 77,000
Mar 19, 2024 23.37 23.42 23.33 23.39 23.25 137,300
Mar 18, 2024 23.38 23.39 23.30 23.36 23.22 169,800
Mar 15, 2024 23.34 23.39 23.26 23.33 23.19 100,200
Mar 14, 2024 23.33 23.34 23.25 23.26 23.12 160,300
Mar 13, 2024 23.29 23.45 23.29 23.31 23.17 77,400
Mar 12, 2024 23.35 23.38 23.27 23.29 23.15 233,500
Mar 11, 2024 23.33 23.43 23.28 23.29 23.15 147,300
Mar 8, 2024 23.33 23.33 23.26 23.31 23.17 234,700
Mar 7, 2024 23.33 23.34 23.26 23.26 23.12 412,800
Mar 6, 2024 23.27 23.31 23.24 23.29 23.15 307,900
Mar 5, 2024 23.27 23.33 23.23 23.24 23.10 182,400
Mar 4, 2024 23.28 23.33 23.22 23.25 23.11 277,800
Mar 1, 2024 0.14 Dividend
Mar 1, 2024 23.34 23.34 23.20 23.26 23.12 374,600
Feb 29, 2024 23.35 23.43 23.30 23.33 23.05 200,400
Feb 28, 2024 23.30 23.35 23.25 23.30 23.02 122,800
Feb 27, 2024 23.23 23.32 23.23 23.29 23.01 129,100
Feb 26, 2024 23.32 23.40 23.20 23.25 22.97 128,100
Feb 23, 2024 23.33 23.38 23.27 23.28 23.00 64,500
Feb 22, 2024 23.27 23.34 23.24 23.27 22.99 92,000
Feb 21, 2024 23.30 23.30 23.20 23.25 22.97 90,200
Feb 20, 2024 23.26 23.36 23.22 23.22 22.94 126,100
Feb 16, 2024 23.20 23.30 23.20 23.24 22.96 100,800
Feb 15, 2024 23.29 23.34 23.23 23.31 23.03 231,800
Feb 14, 2024 23.27 23.29 23.18 23.22 22.94 106,400
Feb 13, 2024 23.19 23.26 23.15 23.20 22.92 87,800
Feb 12, 2024 23.22 23.48 23.22 23.30 23.02 185,700
Feb 9, 2024 23.29 23.30 23.18 23.26 22.98 155,500
Feb 8, 2024 23.23 23.33 23.20 23.23 22.95 65,800
Feb 7, 2024 23.23 23.25 23.17 23.19 22.91 78,400
Feb 6, 2024 23.17 23.28 23.12 23.16 22.88 115,500
Feb 5, 2024 23.20 23.24 23.11 23.12 22.84 211,200
Feb 2, 2024 23.21 23.30 23.12 23.15 22.87 114,800
Feb 1, 2024 0.14 Dividend
Feb 1, 2024 23.17 23.26 23.14 23.20 22.92 162,500
Jan 31, 2024 23.35 23.40 23.24 23.26 22.84 255,600
Jan 30, 2024 23.31 23.42 23.26 23.30 22.88 231,500
Jan 29, 2024 23.21 23.36 23.20 23.30 22.88 133,300
Jan 26, 2024 23.35 23.37 23.25 23.28 22.86 195,100
Jan 25, 2024 23.28 23.39 23.19 23.29 22.87 111,500
Jan 24, 2024 23.27 23.28 23.21 23.21 22.79 93,000
Jan 23, 2024 23.18 23.26 23.17 23.22 22.80 116,200
Jan 22, 2024 23.20 23.28 23.16 23.17 22.75 148,600
Jan 19, 2024 23.16 23.26 23.14 23.23 22.81 98,400
Jan 18, 2024 23.12 23.22 23.10 23.12 22.70 206,000
Jan 17, 2024 23.20 23.23 23.08 23.12 22.70 192,200
Jan 16, 2024 23.21 23.32 23.13 23.15 22.73 192,600
Jan 12, 2024 23.28 23.32 23.20 23.23 22.81 118,000
Jan 11, 2024 23.22 23.31 23.15 23.19 22.77 145,800
Jan 10, 2024 23.15 23.23 23.14 23.17 22.75 150,000
Jan 9, 2024 23.09 23.16 23.09 23.14 22.72 278,500
Jan 8, 2024 23.10 23.15 23.06 23.14 22.72 213,500
Jan 5, 2024 23.01 23.10 23.01 23.04 22.63 308,800
Jan 4, 2024 23.11 23.15 23.05 23.05 22.64 148,700
Jan 3, 2024 23.06 23.14 23.05 23.08 22.66 205,000
Jan 2, 2024 23.06 23.18 23.04 23.08 22.67 178,700
Dec 29, 2023 23.25 23.25 23.08 23.10 22.68 273,100
Dec 28, 2023 23.24 23.28 23.09 23.12 22.70 294,600
Dec 27, 2023 23.14 23.20 23.12 23.19 22.77 272,900
Dec 26, 2023 23.15 23.22 23.09 23.12 22.70 540,900
Dec 22, 2023 23.19 23.21 23.06 23.11 22.69 170,000
Dec 21, 2023 23.12 23.19 23.05 23.15 22.73 479,100
Dec 20, 2023 23.12 23.16 23.02 23.05 22.64 158,900
Dec 19, 2023 23.08 23.12 23.04 23.07 22.66 93,900
Dec 18, 2023 23.05 23.11 23.00 23.04 22.63 93,400
Dec 15, 2023 23.11 23.11 22.98 23.05 22.64 129,300
Dec 14, 2023 0.14 Dividend
Dec 14, 2023 23.17 23.22 23.02 23.03 22.62 120,900
Dec 13, 2023 23.14 23.26 23.05 23.26 22.70 82,500
Dec 12, 2023 23.08 23.15 23.02 23.10 22.54 89,900
Dec 11, 2023 23.06 23.12 23.02 23.05 22.50 125,200
Dec 8, 2023 23.10 23.15 23.00 23.08 22.52 97,600
Dec 7, 2023 23.04 23.12 23.00 23.05 22.50 277,500
Dec 6, 2023 23.14 23.15 23.01 23.10 22.54 132,600
Dec 5, 2023 23.10 23.14 23.01 23.08 22.52 192,000
Dec 4, 2023 22.97 23.10 22.97 23.05 22.50 111,600
Dec 1, 2023 0.15 Dividend
Dec 1, 2023 22.95 23.26 22.90 23.01 22.46 126,600
Nov 30, 2023 23.15 23.18 23.02 23.05 22.35 128,000
Nov 29, 2023 23.10 23.12 23.01 23.07 22.37 92,800
Nov 28, 2023 23.01 23.11 23.00 23.08 22.38 174,300
Nov 27, 2023 23.05 23.07 22.96 23.00 22.31 135,500
Nov 24, 2023 22.94 23.07 22.94 22.97 22.28 47,300
Nov 22, 2023 23.00 23.05 22.90 23.05 22.35 295,000
Nov 21, 2023 22.92 22.99 22.92 22.96 22.27 69,300
Nov 20, 2023 22.97 23.04 22.87 22.97 22.28 256,400
Nov 17, 2023 22.96 22.99 22.86 22.94 22.25 173,000
Nov 16, 2023 22.95 23.00 22.80 22.97 22.28 222,800
Nov 15, 2023 22.95 22.95 22.79 22.91 22.21 294,900
Nov 14, 2023 22.94 23.04 22.83 22.99 22.29 67,200
Nov 13, 2023 22.90 22.95 22.79 22.80 22.11 92,300
Nov 10, 2023 22.84 22.92 22.78 22.82 22.13 51,100
Nov 9, 2023 22.93 22.93 22.74 22.78 22.09 77,800
Nov 8, 2023 22.85 22.95 22.74 22.95 22.26 147,800
Nov 7, 2023 22.75 22.90 22.71 22.82 22.13 213,600
Nov 6, 2023 22.80 22.84 22.70 22.78 22.09 54,700
Nov 3, 2023 22.87 22.94 22.68 22.88 22.19 101,300
Nov 2, 2023 22.65 22.85 22.65 22.74 22.05 137,300
Nov 1, 2023 0.14 Dividend
Nov 1, 2023 22.62 22.83 22.52 22.63 21.94 143,400
Oct 31, 2023 22.69 22.78 22.62 22.72 21.90 82,000
Oct 30, 2023 22.75 22.80 22.65 22.65 21.83 69,100
Oct 27, 2023 22.80 22.81 22.67 22.74 21.92 136,300
Oct 26, 2023 22.71 22.80 22.67 22.75 21.93 112,700
Oct 25, 2023 22.82 22.82 22.67 22.71 21.89 71,500
Oct 24, 2023 22.76 22.78 22.65 22.72 21.90 87,800
Oct 23, 2023 22.71 22.77 22.62 22.72 21.90 111,200
Oct 20, 2023 22.65 22.74 22.62 22.62 21.80 66,800
Oct 19, 2023 22.68 22.85 22.62 22.62 21.80 89,200
Oct 18, 2023 22.68 22.75 22.64 22.67 21.85 25,800
Oct 17, 2023 22.72 22.76 22.68 22.74 21.92 37,700
Oct 16, 2023 22.77 22.78 22.68 22.74 21.92 61,700
Oct 13, 2023 22.83 22.83 22.69 22.72 21.90 161,500
Oct 12, 2023 22.78 22.89 22.70 22.74 21.92 140,800
Oct 11, 2023 22.84 22.89 22.72 22.79 21.97 170,100
Oct 10, 2023 22.85 22.90 22.70 22.81 21.99 119,800
Oct 9, 2023 22.69 22.82 22.69 22.81 21.99 66,900
Oct 6, 2023 22.71 22.74 22.63 22.71 21.89 112,400
Oct 5, 2023 22.69 22.76 22.69 22.74 21.91 54,100
Oct 4, 2023 22.70 22.72 22.65 22.72 21.89 96,000
Oct 3, 2023 22.74 22.74 22.65 22.65 21.83 229,200
Oct 2, 2023 0.13 Dividend
Oct 2, 2023 22.79 22.79 22.74 22.78 21.96 404,000
Sep 29, 2023 23.00 23.03 22.92 22.93 21.97 512,800
Sep 28, 2023 22.89 22.97 22.88 22.94 21.98 133,600
Sep 27, 2023 22.91 22.92 22.86 22.90 21.94 56,300
Sep 26, 2023 22.90 22.91 22.86 22.90 21.94 38,300
Sep 25, 2023 22.91 22.91 22.86 22.88 21.92 44,600
Sep 22, 2023 22.92 22.93 22.89 22.91 21.95 18,800
Sep 21, 2023 22.92 22.94 22.87 22.90 21.94 44,900
Sep 20, 2023 22.97 22.99 22.91 22.97 22.01 198,100
Sep 19, 2023 22.95 22.98 22.91 22.97 22.01 54,500
Sep 18, 2023 22.97 22.97 22.92 22.96 22.00 40,600
Sep 15, 2023 22.99 23.01 22.93 22.95 21.99 35,800
Sep 14, 2023 23.00 23.01 22.94 22.97 22.01 42,600
Sep 13, 2023 22.92 22.98 22.90 22.96 22.00 169,900
Sep 12, 2023 22.91 22.96 22.91 22.92 21.96 40,200
Sep 11, 2023 22.95 22.98 22.92 22.94 21.98 79,400
Sep 8, 2023 22.94 22.98 22.88 22.88 21.92 75,100
Sep 7, 2023 22.91 22.96 22.89 22.90 21.94 22,500
Sep 6, 2023 22.92 22.92 22.85 22.87 21.91 35,500
Sep 5, 2023 22.96 22.98 22.91 22.92 21.97 39,700
Sep 1, 2023 0.14 Dividend
Sep 1, 2023 23.00 23.00 22.89 22.97 22.01 44,600
Aug 31, 2023 23.03 23.10 23.02 23.06 21.97 53,700
Aug 30, 2023 23.09 23.10 23.03 23.05 21.96 75,900
Aug 29, 2023 23.01 23.07 23.01 23.07 21.98 43,300
Aug 28, 2023 22.96 23.02 22.96 23.02 21.93 23,600
Aug 25, 2023 22.94 22.99 22.94 22.96 21.87 24,800
Aug 24, 2023 23.01 23.01 22.94 22.94 21.85 73,700
Aug 23, 2023 22.95 23.00 22.94 22.98 21.89 71,300
Aug 22, 2023 22.97 22.97 22.87 22.89 21.80 25,200
Aug 21, 2023 22.85 22.90 22.85 22.90 21.81 27,500
Aug 18, 2023 22.86 22.90 22.85 22.87 21.78 40,500
Aug 17, 2023 22.95 22.95 22.84 22.85 21.77 87,300
Aug 16, 2023 22.94 22.96 22.88 22.94 21.85 124,900
Aug 15, 2023 22.96 22.99 22.90 22.94 21.85 38,200
Aug 14, 2023 22.93 22.99 22.90 22.99 21.90 25,900
Aug 11, 2023 22.84 22.95 22.84 22.93 21.85 126,400
Aug 10, 2023 22.96 22.99 22.88 22.92 21.83 873,300
Aug 9, 2023 22.92 23.01 22.90 22.94 21.85 152,200
Aug 8, 2023 22.87 23.02 22.85 22.96 21.87 83,600
Aug 7, 2023 22.92 22.92 22.84 22.90 21.81 568,900
Aug 4, 2023 22.80 22.97 22.78 22.89 21.80 90,100
Aug 3, 2023 22.82 22.83 22.77 22.78 21.70 100,100
Aug 2, 2023 22.83 22.83 22.78 22.79 21.71 113,500
Aug 1, 2023 0.14 Dividend
Aug 1, 2023 22.89 22.89 22.83 22.83 21.75 172,400
Jul 31, 2023 23.02 23.05 22.98 23.01 21.79 42,200
Jul 28, 2023 22.92 23.01 22.92 23.00 21.78 33,700
Jul 27, 2023 23.02 23.03 22.90 22.92 21.70 74,700
Jul 26, 2023 22.98 23.00 22.94 22.99 21.77 23,600
Jul 25, 2023 22.99 22.99 22.90 22.90 21.68 283,700
Jul 24, 2023 22.99 23.00 22.97 22.98 21.76 31,800
Jul 21, 2023 23.01 23.01 22.95 22.97 21.75 15,900
Jul 20, 2023 22.91 22.97 22.91 22.94 21.72 468,100
Jul 19, 2023 23.00 23.00 22.95 23.00 21.77 32,800
Jul 18, 2023 22.97 23.00 22.95 22.99 21.77 38,800
Jul 17, 2023 22.94 22.95 22.91 22.92 21.70 116,400
Jul 14, 2023 22.98 22.98 22.88 22.91 21.69 17,900
Jul 13, 2023 22.98 22.99 22.96 22.97 21.75 66,500
Jul 12, 2023 22.92 22.95 22.86 22.93 21.71 144,900
Jul 11, 2023 22.84 22.89 22.77 22.82 21.61 138,200
Jul 10, 2023 22.75 22.88 22.72 22.80 21.59 147,500
Jul 7, 2023 22.70 22.84 22.68 22.71 21.50 92,800
Jul 6, 2023 22.75 22.75 22.68 22.69 21.49 62,700
Jul 5, 2023 22.80 22.85 22.76 22.79 21.58 39,500
Jul 3, 2023 0.14 Dividend
Jul 3, 2023 22.83 22.89 22.77 22.82 21.60 15,300
Jun 30, 2023 22.92 23.00 22.91 23.00 21.64 29,800
Jun 29, 2023 22.89 22.94 22.87 22.87 21.52 148,500
Jun 28, 2023 22.87 22.93 22.83 22.88 21.53 80,400
Jun 27, 2023 22.88 22.93 22.83 22.86 21.51 19,600
Jun 26, 2023 22.89 22.92 22.80 22.81 21.46 56,500
Jun 23, 2023 22.83 22.86 22.80 22.81 21.46 20,200
Jun 22, 2023 22.81 22.88 22.78 22.79 21.44 59,300
Jun 21, 2023 22.83 22.87 22.78 22.85 21.50 46,800
Jun 20, 2023 22.81 22.88 22.80 22.81 21.46 53,000
Jun 16, 2023 22.90 22.92 22.86 22.87 21.52 499,200
Jun 15, 2023 22.90 22.92 22.90 22.91 21.56 57,200
Jun 14, 2023 22.88 22.90 22.76 22.84 21.49 49,000
Jun 13, 2023 22.79 22.89 22.79 22.82 21.47 169,500
Jun 12, 2023 22.87 22.87 22.74 22.82 21.47 45,100
Jun 9, 2023 22.88 22.89 22.79 22.79 21.44 29,900
Jun 8, 2023 22.76 22.87 22.73 22.78 21.43 33,200
Jun 7, 2023 22.83 22.87 22.70 22.74 21.39 17,400
Jun 6, 2023 22.69 22.83 22.69 22.80 21.45 18,000
Jun 5, 2023 22.75 22.80 22.72 22.76 21.41 35,500
Jun 2, 2023 22.75 22.81 22.71 22.71 21.37 66,800
Jun 1, 2023 0.14 Dividend
Jun 1, 2023 22.72 22.77 22.66 22.72 21.38 38,800
May 31, 2023 22.83 22.86 22.79 22.83 21.35 27,900
May 30, 2023 22.81 22.88 22.78 22.81 21.33 83,400
May 26, 2023 22.78 22.85 22.72 22.82 21.34 55,300
May 25, 2023 22.73 22.77 22.70 22.72 21.25 16,500
May 24, 2023 22.71 22.75 22.64 22.68 21.21 40,300
May 23, 2023 22.82 22.82 22.69 22.73 21.26 92,400
May 22, 2023 22.71 22.85 22.71 22.83 21.35 13,700
May 19, 2023 22.71 22.77 22.69 22.75 21.28 472,600
May 18, 2023 22.63 22.70 22.63 22.68 21.21 29,100
May 17, 2023 22.61 22.72 22.61 22.67 21.20 29,800
May 16, 2023 22.77 22.77 22.61 22.61 21.15 17,300
May 15, 2023 22.66 22.83 22.65 22.75 21.28 29,300
May 12, 2023 22.75 22.76 22.66 22.66 21.19 15,900
May 11, 2023 22.75 22.79 22.68 22.71 21.24 14,400
May 10, 2023 22.75 22.83 22.69 22.71 21.24 24,100
May 9, 2023 22.74 22.74 22.68 22.70 21.24 29,700
May 8, 2023 22.75 22.78 22.69 22.74 21.27 43,700
May 5, 2023 22.70 22.75 22.70 22.71 21.24 19,100
May 4, 2023 22.71 22.71 22.66 22.66 21.20 67,900
May 3, 2023 22.71 22.83 22.71 22.75 21.28 56,400
May 2, 2023 22.72 22.76 22.69 22.74 21.27 69,400
May 1, 2023 0.14 Dividend
May 1, 2023 22.79 22.82 22.72 22.72 21.25 69,800
Apr 28, 2023 22.83 22.94 22.83 22.92 21.30 35,800
Apr 27, 2023 22.90 22.91 22.80 22.83 21.22 9,000
Apr 26, 2023 22.86 22.86 22.82 22.85 21.24 19,100
Apr 25, 2023 22.85 22.91 22.85 22.89 21.28 37,400
Apr 24, 2023 22.90 22.90 22.80 22.89 21.28 21,700

Related Tickers