iShares iBonds 2025 Term High Yield and Income ETF

IBHE
🏛️ usa →
23.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.22 23.22 23.21 23.22 0.0M
2025-09-25 23.20 23.22 23.20 23.20 0.1M
2025-09-24 23.19 23.22 23.19 23.20 0.2M
2025-09-23 23.18 23.22 23.18 23.20 0.0M
2025-09-22 23.16 23.21 23.16 23.20 0.1M
2025-09-19 23.19 23.22 23.19 23.20 0.2M
2025-09-18 23.17 23.21 23.17 23.20 0.1M
2025-09-17 23.19 23.20 23.17 23.19 0.2M
2025-09-16 23.18 23.19 23.15 23.16 0.1M
2025-09-15 23.17 23.19 23.17 23.18 0.2M
2025-09-12 23.18 23.19 23.17 23.18 0.1M
2025-09-11 23.17 23.18 23.17 23.18 0.1M
2025-09-10 23.16 23.18 23.12 23.17 0.3M
2025-09-09 23.16 23.17 23.16 23.17 0.2M
2025-09-08 23.16 23.18 23.16 23.17 0.1M
2025-09-05 23.18 23.18 23.16 23.16 0.1M
2025-09-04 23.15 23.18 23.15 23.16 0.1M
2025-09-03 23.13 23.17 23.13 23.16 0.1M
2025-09-02 23.11 23.16 23.10 23.14 0.3M
2025-08-29 23.20 23.23 23.20 23.23 0.2M
2025-08-28 23.21 23.23 23.20 23.22 0.1M
2025-08-27 23.21 23.22 23.20 23.20 0.1M
2025-08-26 23.21 23.22 23.19 23.20 0.2M
2025-08-25 23.21 23.21 23.20 23.21 0.1M
2025-08-22 23.18 23.21 23.18 23.21 0.2M
2025-08-21 23.19 23.21 23.19 23.19 0.1M
2025-08-20 23.23 23.23 23.19 23.20 0.2M
2025-08-19 23.22 23.22 23.20 23.20 0.1M
2025-08-18 23.16 23.20 23.16 23.18 0.1M
2025-08-15 23.20 23.20 23.17 23.17 0.2M
2025-08-14 23.20 23.20 23.18 23.20 0.1M
2025-08-13 23.19 23.20 23.18 23.19 0.1M
2025-08-12 23.17 23.19 23.17 23.19 0.1M
2025-08-11 23.16 23.19 23.16 23.17 0.1M
2025-08-08 23.19 23.19 23.17 23.17 0.2M
2025-08-07 23.18 23.18 23.16 23.17 0.2M
2025-08-06 23.19 23.19 23.17 23.18 0.1M
2025-08-05 23.16 23.17 23.15 23.17 0.1M
2025-08-04 23.18 23.18 23.14 23.15 0.1M
2025-08-01 23.14 23.17 23.14 23.17 0.1M
2025-07-31 23.25 23.25 23.22 23.22 0.1M
2025-07-30 23.23 23.24 23.23 23.23 0.0M
2025-07-29 23.24 23.24 23.23 23.23 0.1M
2025-07-28 23.25 23.25 23.21 23.21 0.1M
2025-07-25 23.21 23.23 23.21 23.23 0.1M
2025-07-24 23.22 23.23 23.21 23.22 0.1M
2025-07-23 23.22 23.22 23.21 23.22 0.1M
2025-07-22 23.19 23.22 23.19 23.21 0.4M
2025-07-21 23.20 23.22 23.20 23.20 0.2M
2025-07-18 23.20 23.22 23.20 23.21 0.1M
2025-07-17 23.19 23.20 23.19 23.19 0.1M
2025-07-16 23.22 23.22 23.19 23.19 0.1M
2025-07-15 23.23 23.23 23.19 23.20 0.1M
2025-07-14 23.17 23.20 23.17 23.20 0.2M
2025-07-11 23.17 23.20 23.16 23.17 0.4M
2025-07-10 23.17 23.19 23.17 23.19 0.2M
2025-07-09 23.20 23.20 23.18 23.19 0.1M
2025-07-08 23.18 23.19 23.17 23.18 0.1M
2025-07-07 23.18 23.19 23.17 23.18 0.2M
2025-07-03 23.18 23.19 23.17 23.19 0.0M
2025-07-02 23.15 23.17 23.15 23.17 0.1M
2025-07-01 23.14 23.17 23.14 23.15 0.1M
2025-06-30 23.28 23.28 23.25 23.26 0.2M
2025-06-27 23.26 23.26 23.24 23.25 0.1M
2025-06-26 23.25 23.25 23.24 23.25 0.1M
2025-06-25 23.25 23.25 23.24 23.25 0.0M
2025-06-24 23.24 23.25 23.23 23.23 0.1M
2025-06-23 23.24 23.24 23.22 23.24 0.1M
2025-06-20 23.21 23.23 23.21 23.23 0.1M
2025-06-18 23.18 23.23 23.18 23.22 0.1M
2025-06-17 23.18 23.21 23.18 23.19 0.4M
2025-06-16 23.19 23.21 23.18 23.18 0.1M
2025-06-13 23.20 23.21 23.18 23.20 0.1M
2025-06-12 23.20 23.20 23.18 23.18 0.1M
2025-06-11 23.19 23.19 23.18 23.19 0.2M
2025-06-10 23.16 23.19 23.16 23.19 0.1M
2025-06-09 23.16 23.19 23.16 23.17 0.1M
2025-06-06 23.18 23.20 23.17 23.18 0.3M
2025-06-05 23.22 23.22 23.17 23.17 0.1M
2025-06-04 23.17 23.22 23.17 23.22 0.1M
2025-06-03 23.16 23.18 23.15 23.16 0.2M
2025-06-02 23.16 23.18 23.16 23.16 0.1M
2025-05-30 23.25 23.25 23.21 23.21 0.2M
2025-05-29 23.24 23.25 23.24 23.24 0.1M
2025-05-28 23.22 23.24 23.22 23.23 0.1M
2025-05-27 23.21 23.24 23.21 23.23 0.2M
2025-05-23 23.20 23.22 23.20 23.21 0.3M
2025-05-22 23.22 23.22 23.21 23.21 0.1M
2025-05-21 23.18 23.22 23.18 23.20 0.3M
2025-05-20 23.21 23.22 23.20 23.21 0.1M
2025-05-19 23.20 23.21 23.20 23.20 0.2M
2025-05-16 23.20 23.21 23.20 23.20 0.1M
2025-05-15 23.19 23.24 23.19 23.20 0.1M
2025-05-14 23.18 23.20 23.18 23.20 0.1M
2025-05-13 23.22 23.22 23.19 23.19 0.1M
2025-05-12 23.25 23.25 23.19 23.20 0.2M
2025-05-09 23.18 23.19 23.17 23.18 0.1M
2025-05-08 23.16 23.20 23.16 23.17 0.1M
2025-05-07 23.17 23.17 23.16 23.16 0.1M
2025-05-06 23.15 23.18 23.15 23.17 0.1M
2025-05-05 23.16 23.20 23.16 23.18 0.4M
2025-05-02 23.17 23.17 23.16 23.16 0.1M
2025-05-01 23.16 23.17 23.15 23.16 0.1M
2025-04-30 23.20 23.28 23.20 23.27 0.1M
2025-04-29 23.23 23.27 23.23 23.26 0.1M
2025-04-28 23.26 23.27 23.24 23.24 0.1M
2025-04-25 23.24 23.26 23.24 23.24 0.1M
2025-04-24 23.21 23.23 23.21 23.22 0.2M
2025-04-23 23.23 23.25 23.21 23.21 0.2M
2025-04-22 23.20 23.22 23.20 23.20 0.2M
2025-04-21 23.19 23.23 23.18 23.20 0.2M
2025-04-17 23.21 23.21 23.18 23.20 0.1M
2025-04-16 23.16 23.18 23.16 23.18 0.1M
2025-04-15 23.18 23.19 23.16 23.18 0.2M
2025-04-14 23.15 23.17 23.14 23.16 0.1M
2025-04-11 23.07 23.16 23.07 23.13 0.3M
2025-04-10 23.04 23.15 23.04 23.10 0.2M
2025-04-09 23.11 23.23 23.02 23.18 0.3M
2025-04-08 23.07 23.18 23.04 23.12 0.2M
2025-04-07 22.94 23.13 22.94 23.02 0.2M
2025-04-04 23.13 23.15 22.98 22.98 0.3M
2025-04-03 23.14 23.16 23.13 23.13 0.2M
2025-04-02 23.16 23.17 23.13 23.14 0.1M
2025-04-01 23.15 23.18 23.15 23.15 0.1M
2025-03-31 23.23 23.26 23.23 23.24 0.1M
2025-03-28 23.27 23.27 23.25 23.26 0.1M
2025-03-27 23.28 23.28 23.25 23.26 0.1M
2025-03-26 23.28 23.28 23.24 23.25 0.5M
2025-03-25 23.26 23.26 23.24 23.26 0.1M
2025-03-24 23.25 23.26 23.24 23.25 0.1M
2025-03-21 23.23 23.26 23.21 23.21 0.2M
2025-03-20 23.25 23.25 23.24 23.24 0.2M
2025-03-19 23.23 23.26 23.23 23.26 0.2M
2025-03-18 23.25 23.25 23.22 23.24 0.3M
2025-03-17 23.23 23.25 23.22 23.24 0.2M
2025-03-14 23.22 23.24 23.22 23.24 0.2M
2025-03-13 23.24 23.24 23.20 23.20 0.2M
2025-03-12 23.23 23.23 23.20 23.22 0.1M
2025-03-11 23.20 23.23 23.19 23.20 0.2M
2025-03-10 23.21 23.22 23.20 23.21 0.2M
2025-03-07 23.20 23.23 23.20 23.21 0.2M
2025-03-06 23.24 23.27 23.20 23.20 0.4M
2025-03-05 23.19 23.23 23.19 23.22 0.3M
2025-03-04 23.20 23.23 23.19 23.22 0.2M
2025-03-03 23.24 23.24 23.19 23.20 0.2M
2025-02-28 23.28 23.32 23.28 23.32 0.1M
2025-02-27 23.27 23.30 23.27 23.27 0.1M
2025-02-26 23.27 23.30 23.27 23.30 0.2M
2025-02-25 23.26 23.28 23.26 23.28 0.1M
2025-02-24 23.24 23.28 23.24 23.28 0.1M
2025-02-21 23.27 23.27 23.25 23.25 0.2M
2025-02-20 23.25 23.27 23.25 23.27 0.1M
2025-02-19 23.24 23.26 23.24 23.24 0.1M
2025-02-18 23.22 23.25 23.21 23.25 0.2M
2025-02-14 23.23 23.24 23.22 23.24 0.1M
2025-02-13 23.22 23.25 23.22 23.23 0.3M
2025-02-12 23.20 23.23 23.20 23.23 0.4M
2025-02-11 23.18 23.22 23.18 23.20 0.1M
2025-02-10 23.19 23.22 23.19 23.21 0.2M
2025-02-07 23.17 23.19 23.17 23.18 0.2M
2025-02-06 23.24 23.24 23.18 23.19 0.3M
2025-02-05 23.20 23.20 23.19 23.20 0.1M
2025-02-04 23.21 23.21 23.17 23.19 0.1M
2025-02-03 23.16 23.18 23.11 23.18 0.1M
2025-01-31 23.26 23.29 23.25 23.27 0.2M
2025-01-30 23.28 23.29 23.27 23.28 0.3M
2025-01-29 23.27 23.28 23.26 23.28 0.2M
2025-01-28 23.24 23.27 23.24 23.26 0.2M
2025-01-27 23.27 23.27 23.26 23.27 0.1M
2025-01-24 23.27 23.27 23.24 23.27 0.2M
2025-01-23 23.23 23.25 23.23 23.25 0.2M
2025-01-22 23.23 23.25 23.22 23.23 0.2M
2025-01-21 23.20 23.26 23.20 23.24 0.4M
2025-01-17 23.20 23.25 23.20 23.21 0.3M
2025-01-16 23.23 23.24 23.19 23.22 0.3M
2025-01-15 23.22 23.26 23.22 23.23 0.1M
2025-01-14 23.22 23.24 23.21 23.21 0.2M
2025-01-13 23.20 23.21 23.16 23.20 0.4M
2025-01-10 23.18 23.22 23.18 23.21 0.2M
2025-01-08 23.17 23.21 23.16 23.19 0.3M
2025-01-07 23.20 23.21 23.18 23.19 0.1M
2025-01-06 23.14 23.21 23.14 23.16 0.3M
2025-01-03 23.18 23.21 23.18 23.19 0.8M
2025-01-02 23.20 23.20 23.19 23.20 0.2M