MetaCap

IBHH Historical Prices

BATS: IBHHiSharesTarget MaturityETFUSD

23.13+0.01 (+0.04%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

IBHH price history

The price history for iShares iBonds 2028 Term High Yield and Income (IBHH) on this page begins on March 14, 2022, when the stock closed at $25.12; it most recently closed at $23.13 on October 5, 2026. The highest price in this record is $25.33, reached on March 28, 2022; the latest close is 8.7% below that peak. Across the 3 complete calendar years in the table, IBHH finished higher in 3 and lower in 0. Its best year was 2023 (+5.4%) and its worst was 2024 (+0.6%).

Over roughly 5 years the share price changed -7.9%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, IBHH has lost 2.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

IBHH returns

1 week

+0.33%

1 month

-0.81%

3 months

-1.07%

6 months

-1.53%

Year to date

-2.30%

1 year

-2.17%

3 years

+5.67%

IBHH price return, excluding dividends.

IBHH annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.13-2.20%
202523.65+0.94%
202423.43+0.58%
202323.30+5.36%
2022*22.11-11.98%

IBHH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
23.1323.1823.1023.13+0.04%
23.1223.1423.0923.120.00%
23.1223.1623.0823.12+0.13%
23.0523.1023.0423.09+0.15%
23.1723.1723.0523.06-0.07%
23.0223.0922.9223.07-0.26%
23.1823.2323.1323.13-0.09%
23.1923.2223.1223.15-0.09%
23.2123.2123.1423.17-0.04%
23.2223.2323.1523.180.00%
23.1823.2523.1623.18-0.26%
23.3123.3723.2423.24-0.32%
23.3023.4023.3023.32-0.02%
23.2923.3523.2723.32+0.13%
23.2923.3123.2423.29-0.09%
23.3323.3323.2823.31+0.21%
23.3023.3423.2423.26-0.02%
23.2723.2723.2423.27+0.02%
23.2623.3023.2023.26-0.15%
23.3423.3623.2923.30-0.02%
23.3023.3223.2923.30-0.09%
23.3223.3523.3023.32-0.11%
23.3723.3723.3423.35+0.04%
23.3923.3923.3323.34-0.07%
23.3523.3723.3223.35+0.14%
23.3123.3623.3023.32-0.06%
23.3823.3823.2923.34-0.62%
23.4923.4923.4123.48+0.05%
23.5223.5223.4623.47-0.13%
23.4623.5123.4523.50+0.02%
23.5423.5423.4523.50+0.02%
23.5023.5023.4523.49+0.11%
23.3623.4723.3623.47+0.17%
23.4223.4423.3823.43+0.28%
23.4123.4123.3423.36-0.13%
23.4023.4423.3723.39+0.17%
23.4023.4223.3523.35-0.04%
23.3923.4123.3523.36-0.04%
23.4223.4223.3323.37-0.04%
23.3823.4123.3823.38+0.17%
23.3123.4123.3123.34-0.09%
23.3923.3923.3623.360.00%
23.4123.4123.3623.36-0.11%
23.3523.4123.3523.39-0.11%
23.4123.4223.3623.41+0.09%
23.3823.4223.3723.390.00%
23.4223.4523.3623.39+0.13%
23.3623.3823.3423.36-0.38%
23.4423.4823.3723.45-0.09%
23.3823.5023.3823.47+0.21%
23.4223.4923.3923.42+0.09%
23.4223.5023.3823.400.00%
23.3723.4223.3723.40+0.11%
23.4523.4523.3523.38+0.06%
23.3923.3923.3523.36-0.21%
23.4323.4323.3823.41-0.04%
23.4323.4423.3923.42+0.09%
23.4423.4423.4023.40-0.17%
23.4423.4523.4123.44+0.09%
23.3723.4423.3723.420.00%
23.3823.4423.3823.42+0.13%
23.3823.3923.3623.39+0.17%
23.4223.4223.3523.35-0.13%
23.4223.4423.3723.38-0.17%
23.4123.4723.4123.42+0.13%
23.4323.4323.3523.39-0.21%
23.4723.4823.4123.44-0.09%
23.5323.5323.4123.46+0.13%
23.4123.4523.3923.43+0.19%
23.4123.4223.3723.39-0.49%
23.5423.5423.4923.50-0.13%
23.5423.5423.4723.53+0.15%
23.5423.5423.4923.50+0.04%
23.5223.5223.4723.49+0.06%
23.5423.5423.4623.47-0.11%
23.4823.5123.4823.50+0.02%
23.5123.5223.4723.49-0.09%
23.4823.5223.4823.51+0.29%
23.4823.5223.4223.44-0.20%
23.4723.5223.4723.49+0.06%
23.5023.5123.4723.48+0.11%
23.3923.4823.3923.45+0.04%
23.4023.5123.4023.44+0.05%
23.4323.4623.4223.43-0.09%
23.4523.4823.4123.45+0.09%
23.4123.4423.4023.43+0.17%
23.4323.4323.3923.39-0.40%
23.4623.5023.4623.49+0.15%
23.4623.4723.4323.45-0.06%
23.4823.4823.4523.47+0.06%
23.4623.4723.4323.45-0.57%
23.5823.5923.5523.59+0.08%
23.5723.5823.5423.57+0.04%
23.5223.5823.5223.56-0.04%
23.5323.5723.5323.57+0.23%
23.4923.5523.4923.510.00%
23.4723.5423.4723.51+0.04%
23.4423.5423.4423.50+0.26%
23.4623.4723.4223.44-0.13%
23.4823.4923.4523.47+0.04%
23.4323.4823.4323.46-0.26%
23.5323.5323.4923.52+0.01%
23.5223.5223.4823.52+0.16%
23.4723.5023.4623.48-0.04%
23.5123.5523.4923.49-0.30%
23.5623.5723.5323.56+0.30%
23.5423.5823.4823.49-0.28%
23.5223.5723.5123.56+0.15%
23.5323.5423.5023.52+0.19%
23.5023.5223.4523.48-0.23%
23.5323.5523.5123.53-0.42%
23.6223.6423.5923.63+0.27%
23.6123.6123.5423.57-0.18%
23.6123.6123.5823.61+0.08%
23.5523.6123.5523.59+0.04%
23.5623.6223.5623.58+0.08%
23.5523.6323.5523.56-0.25%
23.6223.6223.5823.62+0.25%
23.5823.5923.5423.56-0.17%
23.6323.6323.5423.600.00%
23.6123.6223.5823.60+0.34%
23.5723.5723.5123.52-0.13%
23.5723.5723.5323.55-0.08%
23.5923.5923.5323.57+0.17%
23.4823.5323.4723.53+0.17%
23.5823.5823.4723.49-0.30%
23.5223.5823.4923.56+0.13%
23.6023.6023.4623.53+0.34%
23.4823.4823.3723.450.00%
23.4123.4623.4023.45+0.26%
23.3123.4423.3123.39+0.06%
23.3623.4023.3523.38-0.40%
23.4223.4923.4023.47+0.56%
23.3123.3923.3123.34+0.04%
22.9623.3822.9623.330.00%
23.3823.4323.3023.33-0.51%
23.5023.5023.4323.45+0.17%
23.4623.4622.8523.41-0.17%
23.4723.5123.4223.45+0.43%
23.4823.4823.3323.35-0.60%
23.4023.5123.3823.49+0.21%
23.5223.5223.4323.44-0.21%
23.4523.5123.4523.49+0.13%
23.4323.4923.4323.46+0.39%
23.4523.4823.3723.37-0.26%
23.5123.5123.4123.43-0.21%
23.5023.5323.4823.48-0.21%
23.5023.6023.5023.53-0.08%
23.4623.5723.4623.55+0.23%
23.4923.5423.4823.50-0.23%
23.4823.5623.4823.55-0.21%
23.5923.6023.5523.60+0.43%
23.5223.5723.4823.50-0.17%
23.5823.6123.5423.54-0.63%
23.6723.7123.6723.69+0.04%
23.7523.7523.6823.68-0.25%
23.7523.7523.6923.74+0.30%
23.7523.7523.6723.67-0.29%
23.7423.7423.6923.74+0.07%
23.7223.7423.6923.72+0.10%
23.7123.7223.6923.700.00%
23.6823.7323.6823.70+0.04%
23.7223.7223.6623.69-0.04%
23.7123.7223.6823.70+0.20%
23.7223.7223.6523.65-0.07%
23.7023.7123.6523.670.00%
23.7323.7323.6523.670.00%
23.6523.7223.6523.67+0.13%
23.6423.7223.6423.64+0.04%
23.5923.6623.5923.63-0.11%
23.5923.6823.5923.66-0.08%
23.7123.7123.6223.68-0.02%
23.6523.7023.6523.68-0.46%
23.7923.7923.7523.79+0.17%
23.7723.7923.7323.75-0.10%
23.7923.8323.7723.77-0.16%
23.8023.8323.8023.81+0.01%
23.7723.8323.7723.81+0.08%
23.7823.8123.7723.790.00%
23.7923.8123.7823.79+0.02%
23.7423.7923.7423.79+0.19%
23.6523.7723.6523.74-0.13%
23.7623.7923.7623.77+0.04%
23.7523.7923.7323.76+0.13%
23.7523.7523.7023.73+0.08%
23.7423.7423.7123.71-0.13%
23.7323.7423.6823.74+0.08%
23.7623.7623.7023.720.00%
23.7323.7523.7223.72+0.02%
23.7023.7423.7023.72-0.11%
23.7623.7623.6823.74+0.17%
23.6423.7323.6423.70+0.21%
23.7223.7223.6423.65-0.11%
23.7123.7123.6423.68+0.06%
23.6923.7023.6523.66-0.02%
23.6523.6923.6523.67+0.05%
23.6923.6923.6523.65+0.03%
23.6123.6723.6123.65+0.23%
23.5623.6523.5623.590.00%
23.6423.6423.5923.59-0.08%
23.6123.6523.5923.61-0.43%
23.7023.7423.6923.71+0.17%
23.6823.7023.6723.67-0.03%
23.7123.7123.6523.68+0.04%
23.6623.6923.6623.67+0.13%
23.6123.6823.6123.64-0.21%
23.7023.7023.6423.69+0.13%
23.6123.6823.6123.66+0.25%
23.6123.6423.6023.60-0.08%
23.6123.6423.6123.62-0.17%
23.6123.6623.6123.66+0.04%
23.6523.6623.6223.65-0.04%
23.6123.6723.6123.66+0.21%
23.6323.6323.6023.61+0.07%
23.5923.6223.5823.59-0.70%
23.7823.7923.7123.76-0.08%
23.7823.7823.7323.78+0.17%
23.6323.7723.6323.74+0.13%
23.6423.7123.6423.71+0.21%
23.6723.6723.6123.66+0.33%
23.6623.6823.5823.58-0.03%
23.5723.6523.5723.59-0.04%
23.5623.6223.5623.60+0.08%
23.5823.6223.5623.58-0.21%
23.6023.6623.6023.63+0.20%
23.6223.6723.5823.58-0.33%
23.7323.7323.6523.66-0.13%
23.6623.7223.6623.69+0.04%
23.6323.7023.6323.68+0.30%
23.6123.6423.5723.610.00%
23.6323.6323.5423.61+0.04%
23.6023.6123.5823.60+0.08%
23.5223.5923.5223.58+0.08%
23.6523.6523.5223.56-0.69%
23.7123.7623.7123.72+0.01%
23.7723.7723.7223.72-0.13%
23.7823.8423.7523.75-0.25%
23.8223.8423.8023.81-0.08%
23.8123.8523.7823.83+0.13%
23.7823.8023.7823.800.00%
23.7623.8023.7223.80+0.28%
23.7423.7523.7023.73-0.03%
23.7823.8023.7223.74-0.13%
23.7723.7823.7523.77+0.08%
23.7123.7523.6923.75+0.17%
23.7223.7423.6923.71+0.08%
23.6723.7223.6723.690.00%
23.6723.7123.6323.69+0.08%
23.6523.6723.6123.67+0.54%
23.6523.6823.5423.54-0.42%
23.7023.7023.6023.64—

Related