IBHM Historical Prices
BATS: IBHMiSharesHigh Yield BondETFUSD
24.33+0.08 (+0.33%)
At close: Oct 9, 3:31 PM ET · Delayed 15 min
IBHM price history
The price history for iShares iBonds 2033 Term High Yield and Income (IBHM) on this page begins on March 23, 2026, when the stock closed at $24.78; it most recently closed at $24.33 on October 5, 2026. The highest price in this record is $26.09, reached on September 14, 2026; the latest close is 6.7% below that peak. 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
IBHM returns
1 week
+0.87%
1 month
-2.80%
3 months
-3.83%
6 months
-4.14%
IBHM price return, excluding dividends.
IBHM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.28 | 24.33 | 24.26 | 24.33 | +0.33% | |
| 24.22 | 24.25 | 24.22 | 24.25 | +0.17% | |
| 24.18 | 24.21 | 24.18 | 24.21 | 0.00% | |
| 24.28 | 24.34 | 24.21 | 24.21 | +0.41% | |
| 24.10 | 24.15 | 24.08 | 24.11 | -0.04% | |
| 24.13 | 24.15 | 24.12 | 24.12 | +0.12% | |
| 24.01 | 24.09 | 24.01 | 24.09 | -0.58% | |
| 24.37 | 24.37 | 24.20 | 24.23 | -0.45% | |
| 24.43 | 24.43 | 24.28 | 24.34 | -0.29% | |
| 24.45 | 24.45 | 24.40 | 24.41 | -0.49% | |
| 24.57 | 24.60 | 24.50 | 24.53 | -0.28% | |
| 24.64 | 24.68 | 24.60 | 24.60 | -0.36% | |
| 24.82 | 24.82 | 24.67 | 24.69 | -0.84% | |
| 24.89 | 24.92 | 24.89 | 24.90 | 0.00% | |
| 24.86 | 24.90 | 24.86 | 24.90 | +0.20% | |
| 24.85 | 24.86 | 24.85 | 24.85 | -0.24% | |
| 24.92 | 24.92 | 24.91 | 24.91 | +0.36% | |
| 26.09 | 26.09 | 24.81 | 24.82 | +0.08% | |
| 24.86 | 24.86 | 24.80 | 24.80 | -0.28% | |
| 24.91 | 24.91 | 24.87 | 24.87 | -0.20% | |
| 24.97 | 24.99 | 24.92 | 24.92 | +0.04% | |
| 24.97 | 24.97 | 24.91 | 24.91 | -0.48% | |
| 25.12 | 25.12 | 25.02 | 25.03 | -0.32% | |
| 25.11 | 25.14 | 25.09 | 25.11 | -0.08% | |
| 25.13 | 25.13 | 25.13 | 25.13 | -0.16% | |
| 25.19 | 25.22 | 25.17 | 25.17 | +0.08% | |
| 25.15 | 25.15 | 25.15 | 25.15 | +0.16% | |
| 25.13 | 25.13 | 25.11 | 25.11 | -0.91% | |
| 25.31 | 25.35 | 25.29 | 25.34 | +0.16% | |
| 25.40 | 25.40 | 25.30 | 25.30 | -0.24% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -0.08% | |
| 25.38 | 25.38 | 25.38 | 25.38 | 0.00% | |
| 25.40 | 25.41 | 25.38 | 25.38 | +0.28% | |
| 25.27 | 25.34 | 25.25 | 25.31 | +0.08% | |
| 25.29 | 25.29 | 25.29 | 25.29 | +0.12% | |
| 25.28 | 25.30 | 25.26 | 25.26 | -0.24% | |
| 25.29 | 25.35 | 25.27 | 25.32 | +0.28% | |
| 25.25 | 25.25 | 25.25 | 25.25 | -0.08% | |
| 25.31 | 25.32 | 25.27 | 25.27 | -0.16% | |
| 25.36 | 25.36 | 25.30 | 25.31 | -0.04% | |
| 25.31 | 25.35 | 25.31 | 25.32 | +0.24% | |
| 25.28 | 25.28 | 25.22 | 25.26 | +0.12% | |
| 25.21 | 25.28 | 25.20 | 25.23 | +0.16% | |
| 25.27 | 25.27 | 25.17 | 25.19 | -0.28% | |
| 25.24 | 25.30 | 25.23 | 25.26 | +0.28% | |
| 25.19 | 25.19 | 25.19 | 25.19 | +0.08% | |
| 25.20 | 25.20 | 25.17 | 25.17 | -0.16% | |
| 25.17 | 25.23 | 25.17 | 25.21 | +0.48% | |
| 25.08 | 25.10 | 25.07 | 25.09 | -0.24% | |
| 25.10 | 25.17 | 25.10 | 25.15 | -0.08% | |
| 25.19 | 25.19 | 25.17 | 25.17 | +0.36% | |
| 25.12 | 25.12 | 25.08 | 25.08 | -0.24% | |
| 25.16 | 25.16 | 25.14 | 25.14 | +0.16% | |
| 25.10 | 25.12 | 25.10 | 25.10 | -0.16% | |
| 25.16 | 25.17 | 25.09 | 25.14 | +0.24% | |
| 25.12 | 25.12 | 25.06 | 25.08 | -0.44% | |
| 25.25 | 25.25 | 25.19 | 25.19 | -0.32% | |
| 25.28 | 25.28 | 25.27 | 25.27 | -0.08% | |
| 25.30 | 25.30 | 25.29 | 25.29 | 0.00% | |
| 25.29 | 25.32 | 25.28 | 25.29 | -0.12% | |
| 25.31 | 25.34 | 25.28 | 25.32 | +0.12% | |
| 25.28 | 25.32 | 25.25 | 25.29 | -0.04% | |
| 25.28 | 25.30 | 25.25 | 25.30 | +0.28% | |
| 25.21 | 25.26 | 25.20 | 25.23 | -0.28% | |
| 25.29 | 25.32 | 25.28 | 25.30 | -0.16% | |
| 25.35 | 25.36 | 25.34 | 25.34 | +0.16% | |
| 25.30 | 25.30 | 25.27 | 25.30 | -0.20% | |
| 25.34 | 25.37 | 25.30 | 25.35 | -0.04% | |
| 25.34 | 25.36 | 25.34 | 25.36 | +0.08% | |
| 25.36 | 25.39 | 25.30 | 25.34 | +0.16% | |
| 25.28 | 25.31 | 25.26 | 25.30 | -0.43% | |
| 25.42 | 25.42 | 25.41 | 25.41 | -0.04% | |
| 25.38 | 25.42 | 25.38 | 25.42 | +0.20% | |
| 25.35 | 25.40 | 25.35 | 25.37 | -0.04% | |
| 25.41 | 25.41 | 25.34 | 25.38 | +0.08% | |
| 25.38 | 25.38 | 25.34 | 25.36 | 0.00% | |
| 25.32 | 25.36 | 25.32 | 25.36 | -0.04% | |
| 25.37 | 25.41 | 25.33 | 25.37 | -0.12% | |
| 25.39 | 25.41 | 25.37 | 25.40 | +0.24% | |
| 25.40 | 25.45 | 25.29 | 25.34 | -0.20% | |
| 25.41 | 25.44 | 25.39 | 25.39 | -0.12% | |
| 25.39 | 25.42 | 25.39 | 25.42 | +0.32% | |
| 25.29 | 25.35 | 25.29 | 25.34 | +0.08% | |
| 25.22 | 25.60 | 25.22 | 25.32 | +0.64% | |
| 25.24 | 25.25 | 25.16 | 25.16 | -0.24% | |
| 25.31 | 25.31 | 25.17 | 25.22 | +0.12% | |
| 25.19 | 25.19 | 25.19 | 25.19 | +0.16% | |
| 25.18 | 25.18 | 25.15 | 25.15 | -0.55% | |
| 25.29 | 25.31 | 25.28 | 25.29 | +0.16% | |
| 25.26 | 25.27 | 25.24 | 25.25 | -0.24% | |
| 25.32 | 25.32 | 25.27 | 25.31 | +0.12% | |
| 25.29 | 25.31 | 25.24 | 25.28 | -0.71% | |
| 25.45 | 25.48 | 25.43 | 25.46 | +0.12% | |
| 25.39 | 25.43 | 25.39 | 25.43 | +0.36% | |
| 25.39 | 25.39 | 25.34 | 25.34 | -0.20% | |
| 25.32 | 25.42 | 25.32 | 25.39 | +0.59% | |
| 25.30 | 25.32 | 25.24 | 25.24 | -0.04% | |
| 25.21 | 25.25 | 25.18 | 25.25 | -0.04% | |
| 25.18 | 25.27 | 25.14 | 25.26 | +0.76% | |
| 25.04 | 25.12 | 25.04 | 25.07 | -0.28% | |
| 25.19 | 25.19 | 25.13 | 25.14 | -0.04% | |
| 25.22 | 25.22 | 25.15 | 25.15 | -0.63% | |
| 25.33 | 25.33 | 25.31 | 25.31 | 0.00% | |
| 25.28 | 25.34 | 25.28 | 25.31 | +0.12% | |
| 25.36 | 25.36 | 25.28 | 25.28 | -0.35% | |
| 25.40 | 25.40 | 25.37 | 25.37 | -0.16% | |
| 25.41 | 25.43 | 25.41 | 25.41 | +0.24% | |
| 25.42 | 25.42 | 25.33 | 25.35 | -0.35% | |
| 25.42 | 25.44 | 25.42 | 25.44 | +0.36% | |
| 25.34 | 25.41 | 25.34 | 25.35 | +0.24% | |
| 25.37 | 25.37 | 25.26 | 25.29 | -0.43% | |
| 25.40 | 25.40 | 25.40 | 25.40 | -0.51% | |
| 25.46 | 25.53 | 25.46 | 25.53 | +0.43% | |
| 25.58 | 25.58 | 25.40 | 25.42 | -0.35% | |
| 25.61 | 25.61 | 25.51 | 25.51 | -0.12% | |
| 25.55 | 25.56 | 25.54 | 25.54 | -0.04% | |
| 25.57 | 25.59 | 25.55 | 25.55 | +0.12% | |
| 25.60 | 25.60 | 25.49 | 25.52 | -0.16% | |
| 25.65 | 25.65 | 25.56 | 25.56 | +0.20% | |
| 25.58 | 25.58 | 25.51 | 25.51 | -0.31% | |
| 25.59 | 25.59 | 25.59 | 25.59 | -0.20% | |
| 25.70 | 25.70 | 25.62 | 25.64 | +0.47% | |
| 25.51 | 25.54 | 25.51 | 25.52 | -0.12% | |
| 25.57 | 25.57 | 25.55 | 25.55 | -0.04% | |
| 25.57 | 25.57 | 25.56 | 25.56 | +0.31% | |
| 25.48 | 25.48 | 25.48 | 25.48 | +0.39% | |
| 25.51 | 25.51 | 25.38 | 25.38 | -0.47% | |
| 25.52 | 25.54 | 25.45 | 25.50 | +0.16% | |
| 25.46 | 25.46 | 25.46 | 25.46 | +0.71% | |
| 25.28 | 25.28 | 25.28 | 25.28 | +0.04% | |
| 25.23 | 25.28 | 25.23 | 25.27 | +0.20% | |
| 25.22 | 25.22 | 25.22 | 25.22 | +0.24% | |
| 25.17 | 25.19 | 25.16 | 25.16 | +0.40% | |
| 25.05 | 25.06 | 25.05 | 25.06 | +1.01% | |
| 24.78 | 24.81 | 24.78 | 24.81 | +0.12% | |
| 24.92 | 26.00 | 23.94 | 24.78 | -0.32% | |
| 24.99 | 25.01 | 24.84 | 24.86 | — |