MetaCap

IBHI Historical Prices

BATS: IBHIiSharesTarget MaturityETFUSD

22.86+0.04 (+0.18%)

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

IBHI price history

The price history for iShares iBonds 2029 Term High Yield and Income (IBHI) on this page begins on March 7, 2022, when the stock closed at $24.70; it most recently closed at $22.86 on October 5, 2026. The highest price in this record is $25.24, reached on April 4, 2022; the latest close is 9.4% below that peak. Across the 3 complete calendar years in the table, IBHI finished higher in 3 and lower in 0. Its best year was 2023 (+6.8%) and its worst was 2025 (+0.2%).

Over roughly 5 years the share price changed -7.4%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, IBHI has lost 3.1%. 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

IBHI returns

1 week

+0.68%

1 month

-1.53%

3 months

-1.80%

6 months

-2.10%

Year to date

-3.26%

1 year

-3.14%

3 years

+6.57%

IBHI price return, excluding dividends.

IBHI annual returns

Calendar-year price returns
YearYear-end closeReturn
202622.86-3.18%
202523.61+0.21%
202423.56+1.80%
202323.14+6.75%
2022*21.68-12.23%

IBHI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
22.8022.8722.8022.86+0.18%
22.8022.8622.7722.82+0.04%
22.8022.9122.7822.81+0.26%
22.6322.7522.5422.75+0.20%
22.7922.8122.7022.71+0.02%
22.6322.7522.4122.70-0.57%
22.8822.9522.8022.83-0.09%
22.9122.9322.8022.85-0.26%
22.9323.2022.8822.91-0.35%
23.0023.0022.8722.99+0.26%
23.0423.0522.9222.93-0.48%
23.1723.1723.0223.04-0.52%
23.1223.1923.1223.160.00%
23.1223.1823.1023.16+0.17%
23.1323.1523.0823.12-0.17%
23.1323.2023.0923.16+0.44%
23.0923.1323.0523.06-0.01%
23.0323.0923.0323.06-0.26%
23.1223.1523.0923.12-0.09%
23.1923.1923.1323.14-0.02%
23.2223.2323.1323.15-0.30%
23.2523.2523.2023.22+0.06%
23.2323.2523.2023.200.00%
23.2623.2623.2023.200.00%
23.2823.2823.2023.20-0.11%
23.1923.2423.1823.23+0.02%
23.2323.2623.2023.22-0.60%
23.2423.3823.2423.36+0.02%
23.3723.4123.3423.36-0.11%
23.3823.4223.3723.38-0.04%
23.4123.4223.3623.39+0.06%
23.3923.4023.3623.38+0.02%
23.3523.3823.3223.37+0.21%
23.3023.3423.3023.32+0.06%
23.3423.3423.3023.31-0.15%
23.3423.3423.3223.34+0.09%
23.2923.3423.2823.32-0.04%
23.3123.3423.3023.33+0.13%
23.2923.3723.2823.30-0.17%
23.3123.3623.3123.34+0.13%
23.3423.3423.2923.31+0.15%
23.2923.3223.2723.28+0.02%
23.2723.3123.2523.27-0.02%
23.3023.3223.2223.28+0.02%
23.2523.3023.2423.27+0.04%
23.3123.3123.2223.26+0.09%
23.1823.3223.1823.24+0.13%
23.5023.5023.1923.21-0.34%
23.2623.3423.2423.29-0.13%
23.2523.4123.2523.32+0.21%
23.2423.3423.2223.27+0.04%
23.2423.2723.2223.26+0.09%
23.2323.2623.2323.24+0.09%
23.2923.2923.2123.22-0.17%
23.2723.2823.2123.260.00%
23.3123.3123.2623.26-0.17%
23.2823.3323.2623.30+0.04%
23.3023.3123.2723.29+0.09%
23.3423.3423.2723.27-0.09%
23.3023.3223.2923.29-0.04%
23.3323.3423.2823.30+0.17%
23.2623.2723.1923.26+0.09%
23.2723.3423.2323.24-0.17%
23.2923.3223.2523.28-0.04%
23.3123.3323.2823.29+0.13%
23.3023.3223.2323.26-0.24%
23.3823.3823.2823.32-0.11%
23.5023.5023.3023.34+0.21%
23.3023.5723.2923.29-0.04%
23.2523.3023.2423.30-0.38%
23.4223.4323.3823.39+0.04%
23.3423.3923.3323.38+0.17%
23.3723.3823.3323.34-0.04%
23.4323.4323.3423.350.00%
23.3823.4323.3523.35-0.13%
23.4123.4123.3723.38-0.11%
23.3823.4123.3523.41+0.06%
23.3523.3923.3523.39+0.21%
23.3823.4023.3223.34-0.21%
23.3723.4223.3723.39+0.04%
23.4023.4223.3523.38+0.21%
23.4223.4223.3123.33+0.13%
23.3223.3623.2723.30+0.09%
23.2623.3223.2623.28-0.26%
23.3023.3423.2623.34+0.26%
23.2923.4023.2723.28-0.04%
23.3223.3223.2823.29-0.30%
23.3623.3823.3523.36+0.09%
23.3823.3823.3123.34-0.17%
23.3223.3823.3223.38+0.09%
23.3623.3723.3123.36-0.55%
23.4523.5323.4523.49+0.09%
23.4423.5123.4423.47+0.09%
23.4823.5023.4523.45-0.04%
23.4223.4823.4223.46+0.30%
23.3723.4223.3623.39+0.04%
23.3823.4223.3423.38-0.11%
23.3023.4123.2923.41+0.58%
23.3123.3223.2623.27-0.17%
23.3223.3723.2923.31+0.04%
23.3523.3523.3023.30-0.30%
23.3823.4323.3723.37-0.17%
23.3423.4223.3423.41+0.19%
23.3823.3823.3323.37-0.11%
23.3823.4423.3823.39-0.13%
23.4223.4423.3923.42+0.24%
23.4023.4423.3523.37-0.17%
23.4023.4423.4023.41+0.15%
23.4423.4423.3623.37+0.11%
23.4123.4123.3123.35-0.28%
23.4223.4423.3823.41-0.38%
23.4823.5223.4423.50+0.30%
23.4323.5023.4123.43-0.38%
23.5523.5523.4823.52+0.04%
23.4523.5323.4523.510.00%
23.4823.5323.4623.51+0.04%
23.5223.5323.4423.50-0.04%
23.5523.5523.4923.51+0.13%
23.5623.5623.4723.48-0.30%
23.5423.5523.5023.55+0.04%
23.5123.5823.5123.54+0.26%
23.5423.6123.4523.48-0.04%
23.5123.5123.4523.49-0.09%
23.5223.5223.4123.51+0.43%
23.2923.4323.2923.41+0.26%
23.4523.4523.3523.35-0.34%
23.3723.4623.3523.43+0.09%
23.5123.5123.3723.41+0.60%
23.3123.3123.1923.27-0.17%
23.2623.3123.2523.31+0.34%
23.1623.2823.1423.23+0.22%
23.1723.2423.1723.18-0.44%
23.2123.3023.1923.28+0.92%
23.1123.2423.0423.07+0.20%
23.1323.1723.0123.03-0.20%
23.1923.2123.0423.07-0.60%
23.2623.2823.2123.21+0.09%
23.2323.2623.1623.19-0.39%
23.2523.3223.2023.28+0.61%
23.2723.2723.1023.14-0.69%
23.1223.3123.1223.30+0.39%
23.3023.3023.2123.21-0.39%
23.2123.3223.2123.30+0.26%
23.1723.2623.1723.24+0.35%
23.2323.2723.1323.16-0.09%
23.3323.3323.1723.18-0.60%
23.3623.3623.3023.32-0.09%
23.3323.4423.3323.34-0.04%
23.2523.3923.2223.35+0.43%
23.3123.3623.2523.25-0.51%
23.4423.4423.3623.37-0.34%
23.4223.4723.4023.45+0.42%
23.3323.4123.2823.35-0.03%
23.3123.4423.3123.36-0.89%
23.5923.5923.5223.570.00%
23.6323.6323.5423.57+0.13%
23.5023.6023.5023.54+0.09%
23.5723.5923.5223.52-0.30%
23.6623.6623.5523.59-0.04%
23.5823.6623.5823.60-0.08%
23.6223.6323.5823.62-0.04%
23.5823.6523.5823.63+0.13%
23.6123.6123.5523.600.00%
23.6823.6823.5823.60+0.04%
23.6523.6523.5723.59-0.04%
23.6323.6423.5923.60-0.06%
23.6623.6823.6123.61-0.03%
23.6023.6823.5823.62+0.13%
23.5723.6423.5723.59+0.13%
23.6123.6123.5323.56-0.13%
23.5723.6323.5523.59-0.13%
23.6223.6623.5623.62-0.13%
23.6123.6623.6023.65-0.42%
23.7623.7623.7123.75+0.06%
23.7123.7523.7023.74-0.06%
23.7323.7923.7223.75-0.08%
23.7223.8223.7223.77+0.08%
23.7623.8123.7423.75-0.04%
23.7623.7823.7223.76-0.08%
23.8023.8123.7523.78+0.15%
23.6823.7723.6823.75+0.25%
23.6723.7023.6623.69-0.23%
23.7523.7623.7023.74+0.25%
23.7223.7423.6823.68-0.08%
23.7223.7223.6623.70+0.21%
23.7223.7723.6523.65-0.34%
23.7323.7523.6823.73-0.04%
23.7723.7823.7023.74+0.06%
23.6723.7423.6723.73+0.06%
23.7523.7623.7023.71-0.02%
23.6523.7523.6523.72-0.06%
23.6923.7423.6023.73+0.51%
23.6323.6723.6123.61-0.08%
23.6323.7023.6323.63-0.17%
23.6523.6923.6123.67+0.17%
23.6323.6523.5823.63+0.04%
23.6523.6623.5923.620.00%
23.6323.6423.5723.62+0.21%
23.5223.6223.5223.57-0.13%
23.6223.6223.5323.60+0.13%
23.5423.5823.5423.57-0.38%
23.6123.7123.6123.66+0.20%
23.6123.6523.5823.61-0.03%
23.6023.6323.6023.62-0.04%
23.5923.6723.5923.63+0.13%
23.6023.6423.6023.60-0.21%
23.6823.6823.6323.65+0.08%
23.5323.6723.5323.63+0.30%
23.6123.6123.5623.56-0.08%
23.5923.6123.5623.58-0.17%
23.6023.6523.6023.620.00%
23.6723.6723.5923.620.00%
23.5523.6723.5523.62+0.06%
23.6023.6223.5523.61+0.23%
23.5123.5923.5123.55-0.70%
23.7223.7423.7223.72-0.02%
23.6823.7323.6723.72+0.21%
23.6223.6923.5623.67+0.30%
23.6023.6223.5623.60+0.17%
23.5023.5623.4823.56+0.51%
23.5623.5823.4423.44-0.19%
23.4523.5323.4523.49-0.02%
23.5023.5023.4323.49+0.17%
23.5323.5323.4523.45-0.30%
23.5023.5523.5023.520.00%
23.5823.5823.5123.52-0.25%
23.6223.6823.5823.58-0.30%
23.6523.6823.6323.65+0.08%
23.6323.6523.5823.63+0.25%
23.5423.5723.4923.57+0.13%
23.5623.5823.5023.54-0.04%
23.5023.5623.4923.55+0.21%
23.4923.5223.4623.500.00%
23.6023.6023.5023.50-0.84%
23.7623.7623.6923.70+0.08%
23.6823.7523.6823.68-0.21%
23.8123.8223.7323.73-0.34%
23.8623.8623.8023.81-0.08%
23.8523.8523.7723.83+0.29%
23.7223.7923.7223.76+0.21%
23.7123.7123.6623.71+0.21%
23.6423.6823.6423.66-0.08%
23.7123.7223.6723.68-0.13%
23.6623.7223.6623.71+0.21%
23.5923.6723.5123.66+0.21%
23.6723.6823.6123.61-0.30%
23.6323.6923.6323.68+0.28%
23.5423.6523.5023.62+0.11%
23.5523.6023.5223.59+0.64%
23.6223.6223.4423.44-0.68%
23.6523.6523.5423.60—

Related