iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.29
+0.05 (0.19%)
Oct 13, 2025, 4:00 PM EDT - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.25 | 23.31 | 23.25 | 23.29 | 23.29 | 0.22% | 174,523 |
| Oct 10, 2025 | 23.26 | 23.29 | 23.22 | 23.24 | 23.24 | 0.02% | 123,758 |
| Oct 9, 2025 | 23.26 | 23.29 | 23.23 | 23.23 | 23.23 | -0.26% | 183,412 |
| Oct 8, 2025 | 23.30 | 23.32 | 23.27 | 23.29 | 23.29 | -0.04% | 156,111 |
| Oct 7, 2025 | 23.27 | 23.32 | 23.26 | 23.30 | 23.30 | 0.17% | 401,937 |
| Oct 6, 2025 | 23.32 | 23.32 | 23.26 | 23.26 | 23.26 | -0.13% | 257,446 |
| Oct 3, 2025 | 23.30 | 23.30 | 23.26 | 23.29 | 23.29 | 0.09% | 204,492 |
| Oct 2, 2025 | 23.31 | 23.31 | 23.26 | 23.27 | 23.27 | - | 128,775 |
| Oct 1, 2025 | 23.25 | 23.29 | 23.25 | 23.27 | 23.27 | -0.51% | 276,569 |
| Sep 30, 2025 | 23.38 | 23.40 | 23.37 | 23.39 | 23.26 | -0.04% | 196,859 |
| Sep 29, 2025 | 23.41 | 23.42 | 23.39 | 23.40 | 23.27 | - | 163,761 |
| Sep 26, 2025 | 23.41 | 23.41 | 23.38 | 23.40 | 23.27 | 0.09% | 216,714 |
| Sep 25, 2025 | 23.38 | 23.40 | 23.33 | 23.38 | 23.25 | -0.04% | 329,143 |
| Sep 24, 2025 | 23.40 | 23.40 | 23.36 | 23.39 | 23.26 | 0.26% | 198,325 |
| Sep 23, 2025 | 23.37 | 23.41 | 23.33 | 23.33 | 23.20 | -0.21% | 292,252 |
| Sep 22, 2025 | 23.36 | 23.40 | 23.36 | 23.38 | 23.25 | -0.02% | 244,056 |
| Sep 19, 2025 | 23.40 | 23.40 | 23.36 | 23.39 | 23.26 | -0.02% | 131,754 |
| Sep 18, 2025 | 23.35 | 23.39 | 23.34 | 23.39 | 23.26 | 0.17% | 184,028 |
| Sep 17, 2025 | 23.38 | 23.39 | 23.34 | 23.35 | 23.22 | -0.02% | 198,987 |
| Sep 16, 2025 | 23.36 | 23.37 | 23.34 | 23.36 | 23.23 | -0.11% | 569,628 |
| Sep 15, 2025 | 23.34 | 23.38 | 23.34 | 23.38 | 23.25 | 0.13% | 226,095 |
| Sep 12, 2025 | 23.36 | 23.37 | 23.33 | 23.35 | 23.22 | -0.17% | 247,909 |
| Sep 11, 2025 | 23.34 | 23.39 | 23.32 | 23.39 | 23.26 | 0.52% | 267,784 |
| Sep 10, 2025 | 23.30 | 23.37 | 23.27 | 23.27 | 23.14 | -0.24% | 455,518 |
| Sep 9, 2025 | 23.33 | 23.34 | 23.28 | 23.33 | 23.20 | 0.19% | 243,212 |
| Sep 8, 2025 | 23.27 | 23.40 | 23.26 | 23.28 | 23.15 | - | 354,100 |
| Sep 5, 2025 | 23.33 | 23.34 | 23.28 | 23.28 | 23.15 | -0.13% | 209,839 |
| Sep 4, 2025 | 23.31 | 23.33 | 23.28 | 23.31 | 23.18 | -0.09% | 199,237 |
| Sep 3, 2025 | 23.31 | 23.33 | 23.27 | 23.33 | 23.20 | 0.28% | 310,382 |
| Sep 2, 2025 | 23.26 | 23.28 | 23.24 | 23.27 | 23.14 | -0.56% | 360,849 |
| Aug 29, 2025 | 23.40 | 23.42 | 23.39 | 23.40 | 23.14 | -0.02% | 299,606 |
| Aug 28, 2025 | 23.44 | 23.44 | 23.40 | 23.40 | 23.14 | -0.13% | 362,448 |
| Aug 27, 2025 | 23.39 | 23.46 | 23.39 | 23.43 | 23.17 | 0.04% | 246,834 |
| Aug 26, 2025 | 23.35 | 23.45 | 23.34 | 23.42 | 23.16 | 0.64% | 498,574 |
| Aug 25, 2025 | 23.24 | 23.29 | 23.24 | 23.27 | 23.01 | -0.13% | 323,951 |
| Aug 22, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | 23.04 | 0.39% | 305,554 |
| Aug 21, 2025 | 23.20 | 23.22 | 23.19 | 23.21 | 22.95 | -0.09% | 214,809 |
| Aug 20, 2025 | 23.23 | 23.24 | 23.22 | 23.23 | 22.97 | 0.04% | 277,834 |
| Aug 19, 2025 | 23.25 | 23.25 | 23.22 | 23.22 | 22.96 | -0.04% | 165,217 |
| Aug 18, 2025 | 23.26 | 23.26 | 23.21 | 23.23 | 22.97 | 0.02% | 257,724 |
| Aug 15, 2025 | 23.20 | 23.24 | 23.20 | 23.23 | 22.97 | 0.09% | 207,881 |
| Aug 14, 2025 | 23.22 | 23.22 | 23.19 | 23.21 | 22.95 | -0.02% | 174,621 |
| Aug 13, 2025 | 23.19 | 23.23 | 23.19 | 23.21 | 22.95 | 0.06% | 117,547 |
| Aug 12, 2025 | 23.20 | 23.20 | 23.18 | 23.20 | 22.94 | -0.02% | 374,009 |
| Aug 11, 2025 | 23.19 | 23.21 | 23.17 | 23.20 | 22.94 | 0.11% | 245,262 |
| Aug 8, 2025 | 23.17 | 23.19 | 23.15 | 23.18 | 22.92 | - | 327,780 |
| Aug 7, 2025 | 23.19 | 23.21 | 23.17 | 23.18 | 22.92 | -0.02% | 200,940 |
| Aug 6, 2025 | 23.17 | 23.18 | 23.15 | 23.18 | 22.92 | 0.06% | 194,951 |
| Aug 5, 2025 | 23.17 | 23.17 | 23.14 | 23.17 | 22.91 | 0.02% | 493,201 |
| Aug 4, 2025 | 23.17 | 23.18 | 23.14 | 23.16 | 22.90 | 0.04% | 271,619 |