iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.21
+0.01 (0.03%)
Jun 27, 2025, 4:00 PM - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.21 | 23.23 | 23.20 | 23.21 | 23.21 | 0.05% | 126,468 |
| Jun 26, 2025 | 23.19 | 23.22 | 23.15 | 23.20 | 23.20 | 0.02% | 190,918 |
| Jun 25, 2025 | 23.22 | 23.22 | 23.17 | 23.19 | 23.19 | -0.02% | 174,153 |
| Jun 24, 2025 | 23.20 | 23.22 | 23.18 | 23.20 | 23.20 | 0.11% | 202,905 |
| Jun 23, 2025 | 23.19 | 23.19 | 23.16 | 23.17 | 23.17 | 0.04% | 199,173 |
| Jun 20, 2025 | 23.12 | 23.17 | 23.11 | 23.16 | 23.16 | 0.19% | 174,504 |
| Jun 18, 2025 | 23.12 | 23.15 | 23.11 | 23.12 | 23.12 | 0.06% | 160,414 |
| Jun 17, 2025 | 23.13 | 23.13 | 23.07 | 23.10 | 23.10 | -0.15% | 243,016 |
| Jun 16, 2025 | 23.02 | 23.16 | 23.02 | 23.14 | 23.14 | 0.59% | 192,957 |
| Jun 13, 2025 | 22.93 | 23.03 | 22.93 | 23.00 | 23.00 | -0.15% | 140,161 |
| Jun 12, 2025 | 23.02 | 23.04 | 23.01 | 23.04 | 23.04 | 0.11% | 209,279 |
| Jun 11, 2025 | 23.04 | 23.04 | 23.00 | 23.01 | 23.01 | 0.04% | 229,720 |
| Jun 10, 2025 | 23.00 | 23.02 | 22.98 | 23.00 | 23.00 | -0.04% | 160,571 |
| Jun 9, 2025 | 22.99 | 23.03 | 22.98 | 23.01 | 23.01 | 0.09% | 443,093 |
| Jun 6, 2025 | 23.00 | 23.03 | 22.99 | 22.99 | 22.99 | - | 187,519 |
| Jun 5, 2025 | 23.05 | 23.05 | 22.98 | 22.99 | 22.99 | -0.26% | 164,097 |
| Jun 4, 2025 | 23.05 | 23.06 | 23.02 | 23.05 | 23.05 | 0.17% | 167,270 |
| Jun 3, 2025 | 23.02 | 23.04 | 23.01 | 23.01 | 23.01 | -0.09% | 220,521 |
| Jun 2, 2025 | 23.08 | 23.08 | 23.01 | 23.03 | 23.03 | -0.65% | 244,743 |
| May 30, 2025 | 23.27 | 23.27 | 23.16 | 23.18 | 23.05 | -0.13% | 366,876 |
| May 29, 2025 | 23.20 | 23.24 | 23.20 | 23.21 | 23.08 | 0.13% | 195,090 |
| May 28, 2025 | 23.25 | 23.25 | 23.18 | 23.18 | 23.05 | -0.13% | 280,866 |
| May 27, 2025 | 23.20 | 23.25 | 23.19 | 23.21 | 23.08 | 0.26% | 669,502 |
| May 23, 2025 | 23.17 | 23.19 | 23.14 | 23.15 | 23.02 | -0.13% | 158,488 |
| May 22, 2025 | 23.14 | 23.19 | 23.12 | 23.18 | 23.05 | 0.22% | 168,505 |
| May 21, 2025 | 23.21 | 23.21 | 23.12 | 23.13 | 23.00 | -0.26% | 157,246 |
| May 20, 2025 | 23.16 | 23.22 | 23.16 | 23.19 | 23.06 | -0.06% | 186,459 |
| May 19, 2025 | 23.17 | 23.21 | 23.17 | 23.21 | 23.08 | 0.11% | 261,325 |
| May 16, 2025 | 23.21 | 23.21 | 23.16 | 23.18 | 23.05 | - | 118,396 |
| May 15, 2025 | 23.13 | 23.18 | 23.13 | 23.18 | 23.05 | 0.13% | 121,657 |
| May 14, 2025 | 23.18 | 23.18 | 23.12 | 23.15 | 23.02 | 0.04% | 320,443 |
| May 13, 2025 | 23.15 | 23.21 | 23.14 | 23.14 | 23.01 | -0.26% | 265,723 |
| May 12, 2025 | 23.20 | 23.22 | 23.15 | 23.20 | 23.07 | 0.32% | 247,743 |
| May 9, 2025 | 23.14 | 23.14 | 23.10 | 23.13 | 23.00 | 0.15% | 119,114 |
| May 8, 2025 | 23.10 | 23.15 | 23.06 | 23.09 | 22.96 | 0.13% | 201,084 |
| May 7, 2025 | 23.08 | 23.10 | 23.05 | 23.06 | 22.93 | 0.04% | 198,323 |
| May 6, 2025 | 23.09 | 23.09 | 23.03 | 23.05 | 22.92 | -0.09% | 229,381 |
| May 5, 2025 | 23.02 | 23.10 | 23.02 | 23.07 | 22.94 | - | 163,696 |
| May 2, 2025 | 23.03 | 23.10 | 23.03 | 23.07 | 22.94 | 0.13% | 239,997 |
| May 1, 2025 | 23.09 | 23.09 | 23.00 | 23.04 | 22.91 | -0.39% | 233,958 |
| Apr 30, 2025 | 23.18 | 23.18 | 23.11 | 23.13 | 22.87 | -0.34% | 177,648 |
| Apr 29, 2025 | 23.18 | 23.21 | 23.15 | 23.21 | 22.95 | 0.26% | 227,775 |
| Apr 28, 2025 | 23.16 | 23.25 | 23.12 | 23.15 | 22.89 | -0.13% | 205,042 |
| Apr 25, 2025 | 23.19 | 23.22 | 23.14 | 23.18 | 22.92 | 0.22% | 432,231 |
| Apr 24, 2025 | 23.07 | 23.17 | 23.07 | 23.13 | 22.87 | 0.39% | 148,376 |
| Apr 23, 2025 | 23.05 | 23.14 | 23.00 | 23.04 | 22.78 | 0.13% | 215,178 |
| Apr 22, 2025 | 23.00 | 23.05 | 22.98 | 23.01 | 22.75 | 0.13% | 1,273,733 |
| Apr 21, 2025 | 22.99 | 22.99 | 22.91 | 22.98 | 22.72 | -0.17% | 201,336 |
| Apr 17, 2025 | 22.94 | 23.02 | 22.92 | 23.02 | 22.76 | 0.52% | 248,081 |
| Apr 16, 2025 | 22.88 | 22.94 | 22.84 | 22.90 | 22.65 | 0.09% | 298,217 |