Skip to main content
iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.24
-0.01 (-0.04%)
Nov 22, 2024, 3:59 PM EST - Market closed

IBHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.2323.2723.2223.2423.24-0.04%159,734
Nov 21, 202423.2823.3523.2423.2523.250.04%159,797
Nov 20, 202423.2323.2823.2323.2423.24-0.15%211,061
Nov 19, 202423.2523.2823.2523.2823.280.11%146,417
Nov 18, 202423.2423.2723.2423.2523.250.13%183,001
Nov 15, 202423.2223.2323.1923.2223.22-170,159
Nov 14, 202423.2523.2723.2223.2223.22-0.09%207,785
Nov 13, 202423.2823.2823.2223.2423.24-217,184
Nov 12, 202423.3123.3123.2223.2423.24-0.17%220,180
Nov 11, 202423.2923.3223.2823.2823.280.04%224,053
Nov 8, 202423.2423.2923.2423.2723.27-639,719
Nov 7, 202423.2123.2823.2123.2723.270.26%262,448
Nov 6, 202423.2223.2423.1723.2123.21-0.04%248,677
Nov 5, 202423.1823.2323.1723.2223.220.28%170,619
Nov 4, 202423.1523.2023.1523.1623.160.06%242,255
Nov 1, 202423.2423.2423.1223.1423.14-0.64%260,158
Oct 31, 202423.3023.3123.2623.2923.160.02%333,701
Oct 30, 202423.3123.3423.2723.2923.15-0.06%84,472
Oct 29, 202423.2523.3323.2523.3023.17-0.04%159,848
Oct 28, 202423.2523.3123.2523.3123.180.34%117,450
Oct 25, 202423.3123.3223.2323.2323.10-0.26%361,872
Oct 24, 202423.3323.3323.2623.2923.160.22%296,681
Oct 23, 202423.2823.2923.2423.2423.11-0.13%155,553
Oct 22, 202423.2623.3023.2623.2723.14-0.13%125,798
Oct 21, 202423.3423.3423.2623.3023.17-0.09%259,400
Oct 18, 202423.3223.3423.3123.3223.190.09%228,101
Oct 17, 202423.3323.3323.2623.3023.17-205,686
Oct 16, 202423.3023.3323.2923.3023.170.09%129,172
Oct 15, 202423.3323.3323.2723.2823.15-131,469
Oct 14, 202423.2423.3023.2423.2823.15-0.04%387,981
Oct 11, 202423.2423.2923.2323.2923.160.30%103,442
Oct 10, 202423.2023.2423.2023.2223.09-0.09%198,676
Oct 9, 202423.2423.2523.2123.2423.110.04%412,530
Oct 8, 202423.2323.2423.2023.2323.100.13%446,473
Oct 7, 202423.2423.2423.1923.2023.07-0.24%95,650
Oct 4, 202423.2723.2723.2323.2623.12-0.02%172,634
Oct 3, 202423.2723.2723.2323.2623.13-0.06%207,767
Oct 2, 202423.2923.2923.2223.2823.14-0.06%157,646
Oct 1, 202423.3123.3223.2723.2923.16-0.51%189,191
Sep 30, 202423.3923.4123.3623.4123.140.13%200,446
Sep 27, 202423.3323.4023.3323.3823.110.34%105,854
Sep 26, 202423.2823.3223.2523.3023.030.13%143,770
Sep 25, 202423.2523.3023.2523.2723.00-0.04%161,609
Sep 24, 202423.2823.3123.2723.2823.010.04%137,968
Sep 23, 202423.3323.3323.2623.2723.00-0.21%171,820
Sep 20, 202423.3423.3523.2823.3223.05-123,327
Sep 19, 202423.3423.3623.2023.3223.050.09%342,978
Sep 18, 202423.2823.3523.2423.3023.030.17%194,127
Sep 17, 202423.2423.2723.2423.2622.990.09%357,012
Sep 16, 202423.2123.2823.2123.2422.970.19%205,341
Sep 13, 202423.2223.2323.1923.2022.930.04%98,241
Sep 12, 202423.1923.2023.1523.1922.920.04%693,555
Sep 11, 202423.1223.1923.0923.1822.910.15%132,554
Sep 10, 202423.1723.1823.1123.1422.88-155,255
Sep 9, 202423.1423.1723.1323.1422.88-113,772
Sep 6, 202423.1823.1823.0923.1422.88-0.04%172,631
Sep 5, 202423.1023.1623.0723.1522.890.35%176,486
Sep 4, 202423.0223.1223.0123.0722.810.17%214,041
Sep 3, 202423.0923.0923.0023.0322.77-0.73%157,649
Aug 30, 202423.2023.2323.1923.2022.80-0.02%104,272
Aug 29, 202423.1623.2223.1623.2122.800.11%140,863
Aug 28, 202423.2123.2123.1523.1822.780.09%94,199
Aug 27, 202423.1223.2023.1223.1622.76-0.04%97,136
Aug 26, 202423.2123.2123.1523.1722.77-0.11%182,023
Aug 23, 202423.1423.2123.1323.2022.790.37%292,214
Aug 22, 202423.1223.1323.1023.1122.71-0.06%152,756
Aug 21, 202423.1223.1423.0923.1322.720.15%125,467
Aug 20, 202423.1223.1323.0723.0922.69-0.17%149,163
Aug 19, 202423.1723.1723.0623.1322.730.09%220,506
Aug 16, 202423.0823.1123.0323.1122.710.26%141,676
Aug 15, 202423.0623.0923.0323.0522.65-0.13%668,750
Aug 14, 202423.1923.1923.0323.0822.680.17%141,097
Aug 13, 202423.0423.0422.9923.0422.640.22%170,955
Aug 12, 202423.0223.0222.9622.9922.590.11%133,575
Aug 9, 202423.0323.0322.9522.9722.570.02%131,268
Aug 8, 202422.9423.0022.9422.9622.560.31%134,820
Aug 7, 202422.9422.9522.8822.8922.490.09%69,384
Aug 6, 202422.8222.9122.8122.8722.470.13%132,525
Aug 5, 202422.8122.8522.7622.8422.44-0.35%110,569
Aug 2, 202422.9222.9522.8822.9222.52-0.11%140,530
Aug 1, 202422.9822.9922.9322.9522.55-0.74%132,760
Jul 31, 202423.1023.1323.0823.1222.580.11%128,340
Jul 30, 202423.1123.1123.0423.0922.560.04%119,459
Jul 29, 202423.0923.0923.0523.0822.550.04%139,623
Jul 26, 202423.0923.0923.0323.0722.540.22%1,016,256
Jul 25, 202423.0523.0823.0023.0222.490.04%201,485
Jul 24, 202423.0223.0623.0023.0122.48-0.17%135,207
Jul 23, 202423.0823.0823.0423.0522.52-0.04%145,739
Jul 22, 202423.0223.0623.0123.0622.530.30%92,495
Jul 19, 202422.9823.0022.9722.9922.46-71,790
Jul 18, 202423.0423.0522.9822.9922.46-0.04%82,463
Jul 17, 202422.9923.0322.9923.0022.47-0.17%151,810
Jul 16, 202422.9923.0422.9723.0422.510.26%248,003
Jul 15, 202422.9822.9822.9522.9822.45-178,977
Jul 12, 202422.9622.9822.9522.9822.450.17%250,032
Jul 11, 202422.9822.9822.9222.9422.410.13%89,208
Jul 10, 202422.9222.9222.8722.9122.380.13%99,712
Jul 9, 202422.9222.9222.8522.8822.35-104,017
Jul 8, 202422.9422.9422.8722.8822.35-0.09%248,578
Jul 5, 202422.9022.9222.8522.9022.370.22%115,615