iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.20
+0.05 (0.19%)
Apr 29, 2025, 4:00 PM EDT - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 23.16 | 23.19 | 23.15 | 23.19 | - | 0.15% | 133,513 |
| Apr 28, 2025 | 23.16 | 23.25 | 23.12 | 23.15 | 23.15 | -0.13% | 205,042 |
| Apr 25, 2025 | 23.19 | 23.22 | 23.14 | 23.18 | 23.18 | 0.22% | 432,231 |
| Apr 24, 2025 | 23.07 | 23.17 | 23.07 | 23.13 | 23.13 | 0.39% | 148,376 |
| Apr 23, 2025 | 23.05 | 23.14 | 23.00 | 23.04 | 23.04 | 0.13% | 215,178 |
| Apr 22, 2025 | 23.00 | 23.05 | 22.98 | 23.01 | 23.01 | 0.13% | 1,273,733 |
| Apr 21, 2025 | 22.99 | 22.99 | 22.91 | 22.98 | 22.98 | -0.17% | 201,336 |
| Apr 17, 2025 | 22.94 | 23.02 | 22.92 | 23.02 | 23.02 | 0.52% | 248,081 |
| Apr 16, 2025 | 22.88 | 22.94 | 22.84 | 22.90 | 22.90 | 0.09% | 298,217 |
| Apr 15, 2025 | 22.84 | 22.91 | 22.84 | 22.88 | 22.88 | 0.09% | 283,901 |
| Apr 14, 2025 | 22.95 | 22.95 | 22.81 | 22.86 | 22.86 | 0.13% | 161,490 |
| Apr 11, 2025 | 22.77 | 22.87 | 22.68 | 22.83 | 22.83 | 0.31% | 329,645 |
| Apr 10, 2025 | 22.94 | 22.94 | 22.64 | 22.76 | 22.76 | -0.35% | 200,345 |
| Apr 9, 2025 | 22.45 | 23.00 | 22.25 | 22.84 | 22.84 | 1.20% | 925,064 |
| Apr 8, 2025 | 22.72 | 22.81 | 22.51 | 22.57 | 22.57 | - | 293,393 |
| Apr 7, 2025 | 22.47 | 22.80 | 22.45 | 22.57 | 22.57 | -0.49% | 1,273,370 |
| Apr 4, 2025 | 22.86 | 22.91 | 22.60 | 22.68 | 22.68 | -1.35% | 795,159 |
| Apr 3, 2025 | 23.08 | 23.08 | 22.95 | 22.99 | 22.99 | -0.58% | 371,494 |
| Apr 2, 2025 | 23.07 | 23.14 | 23.07 | 23.13 | 23.13 | 0.06% | 216,070 |
| Apr 1, 2025 | 23.11 | 23.11 | 23.06 | 23.11 | 23.11 | -0.47% | 157,788 |
| Mar 31, 2025 | 23.17 | 23.23 | 23.16 | 23.22 | 23.09 | - | 141,251 |
| Mar 28, 2025 | 23.24 | 23.24 | 23.16 | 23.22 | 23.09 | - | 165,082 |
| Mar 27, 2025 | 23.21 | 23.23 | 23.19 | 23.22 | 23.09 | 0.04% | 120,287 |
| Mar 26, 2025 | 23.26 | 23.26 | 23.16 | 23.21 | 23.08 | -0.13% | 481,579 |
| Mar 25, 2025 | 23.26 | 23.26 | 23.22 | 23.24 | 23.11 | - | 162,933 |
| Mar 24, 2025 | 23.23 | 23.25 | 23.21 | 23.24 | 23.11 | 0.30% | 331,127 |
| Mar 21, 2025 | 23.19 | 23.21 | 23.15 | 23.17 | 23.04 | -0.26% | 520,254 |
| Mar 20, 2025 | 23.29 | 23.29 | 23.18 | 23.23 | 23.10 | -0.21% | 527,030 |
| Mar 19, 2025 | 23.27 | 23.30 | 23.21 | 23.28 | 23.15 | 0.30% | 322,407 |
| Mar 18, 2025 | 23.23 | 23.23 | 23.19 | 23.21 | 23.08 | - | 159,967 |
| Mar 17, 2025 | 23.17 | 23.22 | 23.17 | 23.21 | 23.08 | 0.22% | 288,760 |
| Mar 14, 2025 | 23.15 | 23.20 | 23.15 | 23.16 | 23.03 | 0.15% | 207,415 |
| Mar 13, 2025 | 23.17 | 23.19 | 23.12 | 23.13 | 23.00 | -0.28% | 288,421 |
| Mar 12, 2025 | 23.20 | 23.21 | 23.16 | 23.19 | 23.06 | 0.09% | 207,067 |
| Mar 11, 2025 | 23.22 | 23.22 | 23.14 | 23.17 | 23.04 | -0.15% | 367,909 |
| Mar 10, 2025 | 23.23 | 23.45 | 23.18 | 23.21 | 23.08 | -0.15% | 268,998 |
| Mar 7, 2025 | 23.22 | 23.26 | 23.21 | 23.24 | 23.11 | 0.13% | 306,984 |
| Mar 6, 2025 | 23.23 | 23.24 | 23.19 | 23.21 | 23.08 | -0.26% | 596,923 |
| Mar 5, 2025 | 23.26 | 23.27 | 23.23 | 23.27 | 23.14 | 0.13% | 456,956 |
| Mar 4, 2025 | 23.23 | 23.25 | 23.19 | 23.24 | 23.11 | - | 1,064,626 |
| Mar 3, 2025 | 23.34 | 23.35 | 23.23 | 23.24 | 23.11 | -0.73% | 363,760 |
| Feb 28, 2025 | 23.40 | 23.41 | 23.36 | 23.41 | 23.16 | 0.17% | 149,472 |
| Feb 27, 2025 | 23.39 | 23.39 | 23.34 | 23.37 | 23.12 | -0.02% | 266,854 |
| Feb 26, 2025 | 23.39 | 23.40 | 23.36 | 23.38 | 23.12 | -0.06% | 291,273 |
| Feb 25, 2025 | 23.40 | 23.40 | 23.35 | 23.39 | 23.14 | 0.13% | 359,681 |
| Feb 24, 2025 | 23.38 | 23.38 | 23.33 | 23.36 | 23.11 | 0.13% | 289,188 |
| Feb 21, 2025 | 23.35 | 23.39 | 23.33 | 23.33 | 23.08 | -0.17% | 412,223 |
| Feb 20, 2025 | 23.39 | 23.39 | 23.35 | 23.37 | 23.12 | - | 254,943 |
| Feb 19, 2025 | 23.35 | 23.37 | 23.32 | 23.37 | 23.12 | 0.17% | 167,443 |
| Feb 18, 2025 | 23.32 | 23.34 | 23.31 | 23.33 | 23.08 | - | 202,262 |