Stock listing
CBOE:IBHM iShares iBonds 2033 Term High Yield and Income ETF Stock
Follow iShares iBonds 2033 Term High Yield and Income ETF into a list and get an email when it puts out news.
Share price · CBOE:IBHM
$24.55 USD +0.18 (+0.7%)
Close on Nov 4, 2026
- Day range
- $24.46 – $24.55 USDNov 4, 2026
- Volume
- 12,199 sharesNov 4, 2026
- Traded on an average day
- $175,939 USDMedian day 4,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · CBOE:IBHM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.55 | +0.176 | +0.7% | $24.46 | $24.55 | $24.46 | 12,199 | |
| $24.37 | +0.048 | +0.2% | $24.35 | $24.38 | $24.31 | 6,826 | |
| $24.33 | -0.214 | -0.9% | $24.44 | $24.48 | $24.33 | 4,859 | |
| $24.54 | -0.03 | -0.1% | $24.52 | $24.56 | $24.50 | 9,000 | |
| $24.57 | +0.04 | +0.2% | $24.53 | $24.58 | $24.52 | 5,900 | |
| $24.53 | -0.05 | -0.2% | $24.63 | $24.64 | $24.51 | 16,200 | |
| $24.58 | +0.19 | +0.8% | $24.51 | $24.60 | $24.51 | 16,800 | |
| $24.39 | 0.00 | 0.0% | $24.41 | $24.45 | $24.39 | 3,000 | |
| $24.39 | +0.07 | +0.3% | $24.29 | $24.40 | $24.28 | 4,600 | |
| $24.32 | +0.09 | +0.4% | $24.24 | $24.35 | $24.24 | 1,500 | |
| $24.23 | -0.02 | -0.1% | $24.29 | $24.32 | $24.23 | 2,500 | |
| $24.25 | +0.04 | +0.2% | $24.26 | $24.26 | $24.19 | 5,500 | |
| $24.21 | +0.02 | +0.1% | $24.22 | $24.23 | $24.21 | 4,800 | |
| $24.19 | -0.10 | -0.4% | $24.26 | $24.30 | $24.19 | 3,500 | |
| $24.29 | +0.07 | +0.3% | $24.26 | $24.33 | $24.24 | 7,500 | |
| $24.22 | -0.066 | -0.3% | $24.20 | $24.22 | $24.19 | 2,000 | |
| $24.29 | -0.055 | -0.2% | $24.51 | $24.51 | $24.25 | 15,393 | |
| $24.34 | +0.01 | 0.0% | $24.32 | $24.40 | $24.32 | 32,062 | |
| $24.33 | +0.08 | +0.3% | $24.28 | $24.34 | $24.26 | 13,100 | |
| $24.25 | +0.04 | +0.2% | $24.22 | $24.25 | $24.22 | 1,400 | |
| $24.21 | 0.00 | 0.0% | $24.18 | $24.21 | $24.18 | 3,200 | |
| $24.21 | +0.10 | +0.4% | $24.28 | $24.34 | $24.21 | 15,300 | |
| $24.11 | -0.01 | 0.0% | $24.10 | $24.15 | $24.08 | 16,500 | |
| $24.12 | +0.03 | +0.1% | $24.13 | $24.15 | $24.12 | 15,000 | |
| $24.09 | -0.14 | -0.6% | $24.01 | $24.09 | $24.01 | 500 | |
| $24.23 | -0.11 | -0.5% | $24.37 | $24.37 | $24.20 | 6,200 | |
| $24.34 | -0.07 | -0.3% | $24.43 | $24.43 | $24.28 | 16,100 | |
| $24.41 | -0.12 | -0.5% | $24.45 | $24.45 | $24.40 | 2,100 | |
| $24.53 | -0.07 | -0.3% | $24.57 | $24.60 | $24.50 | 2,600 | |
| $24.60 | -0.09 | -0.4% | $24.64 | $24.68 | $24.60 | 2,600 | |
| $24.69 | -0.21 | -0.8% | $24.82 | $24.82 | $24.67 | 11,300 | |
| $24.90 | 0.00 | 0.0% | $24.89 | $24.92 | $24.89 | 9,700 | |
| $24.90 | +0.05 | +0.2% | $24.86 | $24.90 | $24.86 | 2,100 | |
| $24.85 | -0.06 | -0.2% | $24.85 | $24.86 | $24.85 | 1,500 | |
| $24.91 | +0.09 | +0.4% | $24.92 | $24.92 | $24.91 | 400 | |
| $24.82 | +0.02 | +0.1% | $26.09 | $26.09 | $24.81 | 5,200 | |
| $24.80 | -0.07 | -0.3% | $24.86 | $24.86 | $24.80 | 1,700 | |
| $24.87 | -0.05 | -0.2% | $24.91 | $24.91 | $24.87 | 5,700 | |
| $24.92 | +0.01 | 0.0% | $24.97 | $24.99 | $24.92 | 5,400 | |
| $24.91 | -0.12 | -0.5% | $24.97 | $24.97 | $24.91 | 7,200 | |
| $25.03 | -0.08 | -0.3% | $25.12 | $25.12 | $25.02 | 20,500 | |
| $25.11 | -0.02 | -0.1% | $25.11 | $25.14 | $25.09 | 13,000 | |
| $25.13 | -0.04 | -0.2% | $25.13 | $25.13 | $25.13 | 200 | |
| $25.17 | +0.02 | +0.1% | $25.19 | $25.22 | $25.17 | 8,000 | |
| $25.15 | +0.04 | +0.2% | $25.15 | $25.15 | $25.15 | 500 | |
| $25.11 | -0.23 | -0.9% | $25.13 | $25.13 | $25.11 | 200 | |
| $25.34 | +0.04 | +0.2% | $25.31 | $25.35 | $25.29 | 3,600 | |
| $25.30 | -0.06 | -0.2% | $25.40 | $25.40 | $25.30 | 1,000 | |
| $25.36 | -0.02 | -0.1% | $25.36 | $25.36 | $25.36 | 800 | |
| $25.38 | 0.00 | 0.0% | $25.38 | $25.38 | $25.38 | 100 | |
| $25.38 | +0.07 | +0.3% | $25.40 | $25.41 | $25.38 | 2,100 | |
| $25.31 | +0.02 | +0.1% | $25.27 | $25.34 | $25.25 | 5,400 | |
| $25.29 | +0.03 | +0.1% | $25.29 | $25.29 | $25.29 | 1,800 | |
| $25.26 | -0.06 | -0.2% | $25.28 | $25.30 | $25.26 | 3,400 | |
| $25.32 | +0.07 | +0.3% | $25.29 | $25.35 | $25.27 | 9,800 | |
| $25.25 | -0.02 | -0.1% | $25.25 | $25.25 | $25.25 | 100 | |
| $25.27 | -0.04 | -0.2% | $25.31 | $25.32 | $25.27 | 3,100 | |
| $25.31 | -0.01 | 0.0% | $25.36 | $25.36 | $25.30 | 3,600 | |
| $25.32 | +0.06 | +0.2% | $25.31 | $25.35 | $25.31 | 3,700 | |
| $25.26 | +0.03 | +0.1% | $25.28 | $25.28 | $25.22 | 1,400 | |
| $25.23 | +0.04 | +0.2% | $25.21 | $25.28 | $25.20 | 13,500 | |
| $25.19 | -0.07 | -0.3% | $25.27 | $25.27 | $25.17 | 5,000 | |
| $25.26 | +0.07 | +0.3% | $25.24 | $25.30 | $25.23 | 58,500 | |
| $25.19 | +0.02 | +0.1% | $25.19 | $25.19 | $25.19 | 2,900 | |
| $25.17 | -0.04 | -0.2% | $25.20 | $25.20 | $25.17 | 1,400 | |
| $25.21 | +0.12 | +0.5% | $25.17 | $25.23 | $25.17 | 7,300 |
- Ticker
- CBOE:IBHM
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
iShares iBonds 2033 Term High Yield and Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares iBonds 2033 Term High Yield and Income ETF.