iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.25
-0.01 (-0.04%)
Nov 26, 2025, 4:00 PM EST - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 23.26 | 23.27 | 23.25 | 23.25 | 23.25 | -0.04% | 146,377 |
| Nov 25, 2025 | 23.24 | 23.27 | 23.22 | 23.26 | 23.26 | 0.17% | 558,099 |
| Nov 24, 2025 | 23.23 | 23.23 | 23.19 | 23.22 | 23.22 | 0.04% | 296,419 |
| Nov 21, 2025 | 23.22 | 23.22 | 23.16 | 23.21 | 23.21 | 0.17% | 226,943 |
| Nov 20, 2025 | 23.21 | 23.21 | 23.15 | 23.17 | 23.17 | - | 331,717 |
| Nov 19, 2025 | 23.14 | 23.17 | 23.12 | 23.17 | 23.17 | 0.17% | 155,565 |
| Nov 18, 2025 | 23.12 | 23.16 | 23.12 | 23.13 | 23.13 | -0.04% | 181,568 |
| Nov 17, 2025 | 23.15 | 23.20 | 23.14 | 23.14 | 23.14 | -0.17% | 337,889 |
| Nov 14, 2025 | 23.18 | 23.20 | 23.17 | 23.18 | 23.18 | -0.09% | 201,573 |
| Nov 13, 2025 | 23.21 | 23.21 | 23.17 | 23.20 | 23.20 | -0.09% | 1,135,512 |
| Nov 12, 2025 | 23.28 | 23.28 | 23.21 | 23.22 | 23.22 | -0.11% | 219,145 |
| Nov 11, 2025 | 23.25 | 23.26 | 23.24 | 23.25 | 23.25 | -0.02% | 132,912 |
| Nov 10, 2025 | 23.27 | 23.27 | 23.23 | 23.25 | 23.25 | 0.09% | 465,990 |
| Nov 7, 2025 | 23.24 | 23.24 | 23.21 | 23.23 | 23.23 | -0.09% | 168,090 |
| Nov 6, 2025 | 23.24 | 23.25 | 23.21 | 23.25 | 23.25 | 0.15% | 219,154 |
| Nov 5, 2025 | 23.23 | 23.24 | 23.21 | 23.22 | 23.22 | -0.02% | 175,410 |
| Nov 4, 2025 | 23.19 | 23.23 | 23.19 | 23.22 | 23.22 | 0.13% | 120,055 |
| Nov 3, 2025 | 23.25 | 23.25 | 23.19 | 23.19 | 23.19 | -0.73% | 207,476 |
| Oct 31, 2025 | 23.37 | 23.37 | 23.32 | 23.36 | 23.23 | 0.06% | 271,479 |
| Oct 30, 2025 | 23.35 | 23.36 | 23.32 | 23.35 | 23.22 | -0.02% | 213,055 |
| Oct 29, 2025 | 23.38 | 23.38 | 23.33 | 23.35 | 23.22 | -0.04% | 185,518 |
| Oct 28, 2025 | 23.39 | 23.39 | 23.35 | 23.36 | 23.23 | -0.09% | 192,739 |
| Oct 27, 2025 | 23.39 | 23.39 | 23.36 | 23.38 | 23.25 | 0.09% | 162,542 |
| Oct 24, 2025 | 23.32 | 23.38 | 23.32 | 23.36 | 23.23 | 0.15% | 137,940 |
| Oct 23, 2025 | 23.31 | 23.34 | 23.30 | 23.33 | 23.20 | -0.11% | 139,918 |
| Oct 22, 2025 | 23.34 | 23.35 | 23.30 | 23.35 | 23.22 | 0.09% | 228,882 |
| Oct 21, 2025 | 23.35 | 23.35 | 23.33 | 23.33 | 23.20 | -0.02% | 209,285 |
| Oct 20, 2025 | 23.35 | 23.37 | 23.33 | 23.34 | 23.21 | 0.02% | 224,817 |
| Oct 17, 2025 | 23.33 | 23.36 | 23.31 | 23.33 | 23.20 | 0.06% | 216,062 |
| Oct 16, 2025 | 23.33 | 23.33 | 23.30 | 23.32 | 23.19 | -0.04% | 327,739 |
| Oct 15, 2025 | 23.32 | 23.33 | 23.30 | 23.33 | 23.20 | 0.02% | 159,918 |
| Oct 14, 2025 | 23.25 | 23.33 | 23.25 | 23.32 | 23.19 | 0.15% | 202,214 |
| Oct 13, 2025 | 23.25 | 23.31 | 23.25 | 23.29 | 23.16 | 0.22% | 174,523 |
| Oct 10, 2025 | 23.26 | 23.29 | 23.22 | 23.24 | 23.11 | 0.02% | 123,758 |
| Oct 9, 2025 | 23.26 | 23.29 | 23.23 | 23.23 | 23.10 | -0.26% | 183,412 |
| Oct 8, 2025 | 23.30 | 23.32 | 23.27 | 23.29 | 23.16 | -0.04% | 156,111 |
| Oct 7, 2025 | 23.27 | 23.32 | 23.26 | 23.30 | 23.17 | 0.17% | 401,937 |
| Oct 6, 2025 | 23.32 | 23.32 | 23.26 | 23.26 | 23.13 | -0.13% | 257,446 |
| Oct 3, 2025 | 23.30 | 23.30 | 23.26 | 23.29 | 23.16 | 0.09% | 204,492 |
| Oct 2, 2025 | 23.31 | 23.31 | 23.26 | 23.27 | 23.14 | - | 128,775 |
| Oct 1, 2025 | 23.25 | 23.29 | 23.25 | 23.27 | 23.14 | -0.51% | 276,569 |
| Sep 30, 2025 | 23.38 | 23.40 | 23.37 | 23.39 | 23.14 | -0.04% | 196,859 |
| Sep 29, 2025 | 23.41 | 23.42 | 23.39 | 23.40 | 23.15 | - | 163,761 |
| Sep 26, 2025 | 23.41 | 23.41 | 23.38 | 23.40 | 23.15 | 0.09% | 216,714 |
| Sep 25, 2025 | 23.38 | 23.40 | 23.33 | 23.38 | 23.13 | -0.04% | 329,143 |
| Sep 24, 2025 | 23.40 | 23.40 | 23.36 | 23.39 | 23.14 | 0.26% | 198,325 |
| Sep 23, 2025 | 23.37 | 23.41 | 23.33 | 23.33 | 23.08 | -0.21% | 292,252 |
| Sep 22, 2025 | 23.36 | 23.40 | 23.36 | 23.38 | 23.13 | -0.02% | 244,056 |
| Sep 19, 2025 | 23.40 | 23.40 | 23.36 | 23.39 | 23.13 | -0.02% | 131,754 |
| Sep 18, 2025 | 23.35 | 23.39 | 23.34 | 23.39 | 23.14 | 0.17% | 184,028 |