iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
22.86
+0.03 (0.13%)
Apr 2, 2026, 4:00 PM EDT - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.82 | 22.87 | 22.82 | 22.86 | 22.86 | 0.13% | 145,072 |
| Apr 1, 2026 | 22.84 | 22.86 | 22.83 | 22.83 | 22.83 | -0.52% | 207,047 |
| Mar 31, 2026 | 22.98 | 22.99 | 22.95 | 22.95 | 22.83 | 0.07% | 177,246 |
| Mar 30, 2026 | 22.96 | 22.98 | 22.93 | 22.94 | 22.82 | -0.07% | 382,658 |
| Mar 27, 2026 | 22.94 | 22.96 | 22.92 | 22.95 | 22.83 | - | 225,476 |
| Mar 26, 2026 | 22.94 | 22.97 | 22.92 | 22.95 | 22.83 | - | 212,594 |
| Mar 25, 2026 | 22.98 | 22.98 | 22.93 | 22.95 | 22.83 | 0.11% | 92,286 |
| Mar 24, 2026 | 22.94 | 22.96 | 22.91 | 22.93 | 22.81 | -0.04% | 207,547 |
| Mar 23, 2026 | 22.95 | 22.96 | 22.91 | 22.94 | 22.82 | 0.22% | 680,859 |
| Mar 20, 2026 | 22.89 | 22.91 | 22.88 | 22.89 | 22.77 | -0.20% | 164,816 |
| Mar 19, 2026 | 22.89 | 22.94 | 22.85 | 22.93 | 22.81 | 0.13% | 464,910 |
| Mar 18, 2026 | 22.92 | 22.92 | 22.89 | 22.90 | 22.78 | - | 152,542 |
| Mar 17, 2026 | 22.92 | 22.93 | 22.83 | 22.90 | 22.78 | 0.09% | 174,671 |
| Mar 16, 2026 | 22.89 | 22.91 | 22.88 | 22.88 | 22.77 | 0.09% | 109,265 |
| Mar 13, 2026 | 22.89 | 22.90 | 22.85 | 22.86 | 22.75 | -0.02% | 168,337 |
| Mar 12, 2026 | 22.91 | 22.94 | 22.85 | 22.87 | 22.75 | -0.31% | 571,518 |
| Mar 11, 2026 | 22.95 | 22.95 | 22.91 | 22.94 | 22.82 | - | 214,072 |
| Mar 10, 2026 | 22.94 | 22.97 | 22.93 | 22.94 | 22.82 | -0.07% | 317,239 |
| Mar 9, 2026 | 22.92 | 22.96 | 22.92 | 22.95 | 22.83 | 0.13% | 200,811 |
| Mar 6, 2026 | 22.91 | 22.97 | 22.91 | 22.92 | 22.80 | -0.20% | 245,663 |
| Mar 5, 2026 | 22.98 | 22.99 | 22.94 | 22.97 | 22.85 | -0.07% | 181,047 |
| Mar 4, 2026 | 22.96 | 23.00 | 22.94 | 22.98 | 22.86 | 0.04% | 159,580 |
| Mar 3, 2026 | 22.97 | 22.98 | 22.95 | 22.97 | 22.85 | -0.13% | 330,138 |
| Mar 2, 2026 | 23.00 | 23.02 | 22.98 | 23.00 | 22.88 | -0.52% | 327,706 |
| Feb 27, 2026 | 23.06 | 23.13 | 23.06 | 23.12 | 22.89 | 0.09% | 179,466 |
| Feb 26, 2026 | 23.12 | 23.12 | 23.09 | 23.10 | 22.87 | -0.04% | 314,901 |
| Feb 25, 2026 | 23.09 | 23.13 | 23.09 | 23.11 | 22.88 | 0.06% | 181,993 |
| Feb 24, 2026 | 23.11 | 23.11 | 23.08 | 23.10 | 22.87 | 0.02% | 363,611 |
| Feb 23, 2026 | 23.08 | 23.10 | 23.08 | 23.09 | 22.86 | - | 194,646 |
| Feb 20, 2026 | 23.07 | 23.11 | 23.07 | 23.09 | 22.86 | 0.02% | 157,336 |
| Feb 19, 2026 | 23.09 | 23.09 | 23.07 | 23.09 | 22.86 | 0.04% | 700,874 |
| Feb 18, 2026 | 23.09 | 23.10 | 23.07 | 23.08 | 22.85 | 0.07% | 219,189 |
| Feb 17, 2026 | 23.04 | 23.07 | 23.04 | 23.06 | 22.83 | 0.09% | 359,477 |
| Feb 13, 2026 | 23.04 | 23.07 | 23.04 | 23.04 | 22.81 | -0.09% | 208,754 |
| Feb 12, 2026 | 23.03 | 23.06 | 23.03 | 23.06 | 22.83 | 0.04% | 176,954 |
| Feb 11, 2026 | 23.06 | 23.07 | 23.04 | 23.05 | 22.82 | -0.09% | 149,104 |
| Feb 10, 2026 | 23.06 | 23.07 | 23.05 | 23.07 | 22.84 | 0.04% | 275,321 |
| Feb 9, 2026 | 23.04 | 23.06 | 23.04 | 23.06 | 22.83 | - | 349,247 |
| Feb 6, 2026 | 23.03 | 23.06 | 23.03 | 23.06 | 22.83 | 0.15% | 168,782 |
| Feb 5, 2026 | 23.02 | 23.03 | 23.02 | 23.03 | 22.80 | 0.02% | 444,293 |
| Feb 4, 2026 | 23.01 | 23.04 | 23.00 | 23.02 | 22.79 | -0.17% | 286,179 |
| Feb 3, 2026 | 23.04 | 23.08 | 23.00 | 23.06 | 22.83 | 0.09% | 200,075 |
| Feb 2, 2026 | 23.03 | 23.06 | 23.01 | 23.04 | 22.81 | -0.39% | 237,530 |
| Jan 30, 2026 | 23.10 | 23.15 | 23.10 | 23.13 | 22.79 | 0.04% | 186,323 |
| Jan 29, 2026 | 23.15 | 23.15 | 23.11 | 23.12 | 22.78 | -0.02% | 193,803 |
| Jan 28, 2026 | 23.11 | 23.14 | 23.10 | 23.13 | 22.78 | -0.02% | 231,847 |
| Jan 27, 2026 | 23.11 | 23.13 | 23.11 | 23.13 | 22.79 | 0.04% | 145,750 |
| Jan 26, 2026 | 23.08 | 23.12 | 23.08 | 23.12 | 22.78 | 0.06% | 229,599 |
| Jan 23, 2026 | 23.11 | 23.12 | 23.10 | 23.11 | 22.76 | 0.02% | 186,997 |
| Jan 22, 2026 | 23.10 | 23.10 | 23.08 | 23.10 | 22.76 | - | 198,935 |