MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBHL — iShares iBonds 2032 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2032 Term High Yield and Income ETF
$24.30
-0.03(-0.13%)
- O
- 24.44
- H
- 24.47
- L
- 24.30
- V
- 12.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.30
Period Return-0.98%
Period High$25.92
Period Low$24.27
Avg Daily Volume5.9K
Total Trading Days365
IBHL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.44 | $24.47 | $24.30 | $24.30 | $-0.03 | -0.13% | 12,225 | $24.43 | $24.30 $24.47 |
| Oct 1, 2026 | $24.28 | $24.33 | $24.27 | $24.33 | $-0.14 | -0.56% | 1,738 | $24.27 | $24.27 $24.33 |
| Sep 30, 2026 | $24.57 | $24.59 | $24.47 | $24.47 | $-0.08 | -0.33% | 5,368 | $24.54 | $24.47 $24.59 |
| Sep 29, 2026 | $24.54 | $24.59 | $24.49 | $24.55 | $-0.09 | -0.37% | 36,268 | $24.56 | $24.49 $24.59 |
| Sep 28, 2026 | $24.61 | $24.64 | $24.52 | $24.64 | $-0.10 | -0.40% | 45,593 | $24.62 | $24.52 $24.64 |
| Sep 25, 2026 | $24.73 | $24.83 | $24.67 | $24.74 | +$0.03 | +0.11% | 8,577 | $24.73 | $24.67 $24.83 |
| Sep 24, 2026 | $24.77 | $24.77 | $24.67 | $24.71 | $-0.09 | -0.36% | 5,406 | $24.73 | $24.67 $24.77 |
| Sep 23, 2026 | $25.00 | $25.00 | $24.76 | $24.80 | $-0.22 | -0.89% | 21,728 | $24.92 | $24.76 $25.00 |
| Sep 22, 2026 | $24.94 | $25.02 | $24.94 | $25.02 | +$0.00 | +0.00% | 706 | $24.97 | $24.94 $25.02 |
| Sep 21, 2026 | $25.04 | $25.08 | $25.00 | $25.02 | +$0.05 | +0.20% | 9,033 | $25.05 | $25.00 $25.08 |
| Sep 18, 2026 | $24.93 | $25.13 | $24.81 | $24.97 | $-0.08 | -0.32% | 59,879 | $25.03 | $24.81 $25.13 |
| Sep 17, 2026 | $25.01 | $25.05 | $25.00 | $25.05 | +$0.14 | +0.56% | 395 | $25.01 | $25.00 $25.05 |
| Sep 16, 2026 | $25.05 | $25.05 | $24.91 | $24.91 | $-0.04 | -0.14% | 3,010 | $24.99 | $24.91 $25.05 |
| Sep 15, 2026 | $24.89 | $24.98 | $24.88 | $24.95 | $-0.04 | -0.14% | 4,976 | $24.93 | $24.88 $24.98 |
| Sep 14, 2026 | $24.93 | $25.14 | $24.93 | $24.98 | $-0.04 | -0.14% | 17,036 | $25.04 | $24.93 $25.14 |
| Sep 11, 2026 | $25.21 | $25.21 | $25.00 | $25.02 | $-0.01 | -0.04% | 8,799 | $25.07 | $25.00 $25.21 |
| Sep 10, 2026 | $25.09 | $25.09 | $25.03 | $25.03 | $-0.15 | -0.60% | 8,298 | $25.07 | $25.03 $25.09 |
| Sep 9, 2026 | $25.16 | $25.27 | $25.16 | $25.18 | $-0.07 | -0.26% | 4,824 | $25.18 | $25.16 $25.27 |
| Sep 8, 2026 | $25.20 | $25.30 | $25.20 | $25.24 | +$0.02 | +0.08% | 5,370 | $25.26 | $25.20 $25.30 |
| Sep 4, 2026 | $25.26 | $25.29 | $25.22 | $25.22 | +$0.00 | +0.01% | 10,109 | $25.26 | $25.22 $25.29 |
| Sep 3, 2026 | $25.27 | $25.34 | $25.22 | $25.22 | +$0.02 | +0.07% | 7,235 | $25.27 | $25.22 $25.34 |
| Sep 2, 2026 | $25.26 | $25.26 | $25.20 | $25.20 | $-0.01 | -0.04% | 4,539 | $25.25 | $25.20 $25.26 |
| Sep 1, 2026 | $25.30 | $25.31 | $25.20 | $25.21 | $-0.20 | -0.78% | 15,941 | $25.27 | $25.20 $25.31 |
| Aug 31, 2026 | $25.38 | $25.42 | $25.38 | $25.41 | +$0.04 | +0.14% | 2,667 | $25.40 | $25.38 $25.42 |
| Aug 28, 2026 | $25.41 | $25.41 | $25.38 | $25.38 | $-0.05 | -0.20% | 1,261 | $25.39 | $25.38 $25.41 |
| Aug 27, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | $-0.01 | -0.04% | 160 | $25.44 | $25.43 $25.43 |
| Aug 26, 2026 | $25.46 | $25.46 | $25.43 | $25.44 | +$0.03 | +0.10% | 2,229 | $25.44 | $25.43 $25.46 |
| Aug 25, 2026 | $25.43 | $25.48 | $25.40 | $25.41 | +$0.03 | +0.12% | 12,338 | $25.44 | $25.40 $25.48 |
| Aug 24, 2026 | $25.36 | $25.39 | $25.36 | $25.38 | +$0.02 | +0.06% | 1,059 | $25.38 | $25.36 $25.39 |
| Aug 21, 2026 | $25.39 | $25.39 | $25.32 | $25.37 | +$0.05 | +0.20% | 2,538 | $25.37 | $25.32 $25.39 |