iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.13
+0.01 (0.04%)
Jan 30, 2026, 4:00 PM EST - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.10 | 23.15 | 23.10 | 23.13 | 23.13 | 0.04% | 9,111 |
| Jan 29, 2026 | 23.15 | 23.15 | 23.11 | 23.12 | 23.12 | -0.02% | 193,803 |
| Jan 28, 2026 | 23.11 | 23.14 | 23.10 | 23.13 | 23.13 | -0.02% | 231,847 |
| Jan 27, 2026 | 23.11 | 23.13 | 23.11 | 23.13 | 23.13 | 0.04% | 145,750 |
| Jan 26, 2026 | 23.08 | 23.12 | 23.08 | 23.12 | 23.12 | 0.06% | 229,599 |
| Jan 23, 2026 | 23.11 | 23.12 | 23.10 | 23.11 | 23.11 | 0.02% | 186,997 |
| Jan 22, 2026 | 23.10 | 23.10 | 23.08 | 23.10 | 23.10 | - | 198,935 |
| Jan 21, 2026 | 23.07 | 23.11 | 23.07 | 23.10 | 23.10 | 0.09% | 224,050 |
| Jan 20, 2026 | 23.09 | 23.09 | 23.07 | 23.08 | 23.08 | -0.09% | 225,614 |
| Jan 16, 2026 | 23.11 | 23.11 | 23.09 | 23.10 | 23.10 | 0.13% | 169,823 |
| Jan 15, 2026 | 23.07 | 23.09 | 23.06 | 23.07 | 23.07 | 0.04% | 271,197 |
| Jan 14, 2026 | 23.06 | 23.09 | 23.03 | 23.06 | 23.06 | -0.10% | 721,846 |
| Jan 13, 2026 | 23.09 | 23.12 | 23.08 | 23.08 | 23.08 | -0.03% | 515,851 |
| Jan 12, 2026 | 23.10 | 23.11 | 23.08 | 23.09 | 23.09 | -0.04% | 546,967 |
| Jan 9, 2026 | 23.14 | 23.14 | 23.09 | 23.10 | 23.10 | -0.04% | 334,749 |
| Jan 8, 2026 | 23.11 | 23.11 | 23.08 | 23.11 | 23.11 | 0.17% | 303,915 |
| Jan 7, 2026 | 23.08 | 23.09 | 23.07 | 23.07 | 23.07 | -0.04% | 272,294 |
| Jan 6, 2026 | 23.07 | 23.10 | 23.07 | 23.08 | 23.08 | - | 1,513,774 |
| Jan 5, 2026 | 23.07 | 23.09 | 23.07 | 23.08 | 23.08 | 0.04% | 294,021 |
| Jan 2, 2026 | 23.09 | 23.09 | 23.03 | 23.07 | 23.07 | -0.04% | 263,910 |
| Dec 31, 2025 | 23.08 | 23.09 | 23.04 | 23.08 | 23.08 | 0.13% | 262,107 |
| Dec 30, 2025 | 23.05 | 23.08 | 23.04 | 23.05 | 23.05 | -0.09% | 469,578 |
| Dec 29, 2025 | 23.06 | 23.12 | 23.04 | 23.07 | 23.07 | -0.09% | 483,838 |
| Dec 26, 2025 | 23.05 | 23.11 | 23.05 | 23.09 | 23.09 | -0.09% | 236,088 |
| Dec 24, 2025 | 23.08 | 23.11 | 23.05 | 23.11 | 23.11 | 0.24% | 276,543 |
| Dec 23, 2025 | 23.04 | 23.07 | 23.03 | 23.06 | 23.06 | 0.07% | 645,356 |
| Dec 22, 2025 | 23.05 | 23.07 | 23.02 | 23.04 | 23.04 | -0.04% | 816,395 |
| Dec 19, 2025 | 23.05 | 23.07 | 23.03 | 23.05 | 23.05 | -0.47% | 1,583,768 |
| Dec 18, 2025 | 23.15 | 23.17 | 23.15 | 23.16 | 23.04 | 0.06% | 479,061 |
| Dec 17, 2025 | 23.16 | 23.16 | 23.13 | 23.15 | 23.03 | 0.02% | 277,994 |
| Dec 16, 2025 | 23.12 | 23.14 | 23.12 | 23.14 | 23.02 | 0.02% | 153,753 |
| Dec 15, 2025 | 23.14 | 23.14 | 23.12 | 23.14 | 23.02 | 0.06% | 227,892 |
| Dec 12, 2025 | 23.08 | 23.13 | 23.08 | 23.12 | 23.00 | - | 349,540 |
| Dec 11, 2025 | 23.15 | 23.15 | 23.10 | 23.12 | 23.00 | 0.04% | 181,890 |
| Dec 10, 2025 | 23.11 | 23.13 | 23.10 | 23.11 | 22.99 | 0.04% | 209,787 |
| Dec 9, 2025 | 23.10 | 23.10 | 23.09 | 23.10 | 22.98 | 0.09% | 230,937 |
| Dec 8, 2025 | 23.08 | 23.10 | 23.07 | 23.08 | 22.96 | -0.09% | 247,137 |
| Dec 5, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 22.98 | 0.06% | 209,144 |
| Dec 4, 2025 | 23.12 | 23.12 | 23.08 | 23.09 | 22.97 | -0.04% | 285,589 |
| Dec 3, 2025 | 23.11 | 23.12 | 23.09 | 23.10 | 22.98 | -0.02% | 227,712 |
| Dec 2, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 22.98 | 0.22% | 281,798 |
| Dec 1, 2025 | 23.03 | 23.08 | 23.03 | 23.05 | 22.93 | -0.69% | 239,456 |
| Nov 28, 2025 | 23.20 | 23.26 | 23.20 | 23.21 | 22.94 | -0.17% | 108,172 |
| Nov 26, 2025 | 23.26 | 23.27 | 23.25 | 23.25 | 22.98 | -0.04% | 146,377 |
| Nov 25, 2025 | 23.24 | 23.27 | 23.22 | 23.26 | 22.99 | 0.17% | 558,099 |
| Nov 24, 2025 | 23.23 | 23.23 | 23.19 | 23.22 | 22.95 | 0.04% | 296,419 |
| Nov 21, 2025 | 23.22 | 23.22 | 23.16 | 23.21 | 22.94 | 0.17% | 226,943 |
| Nov 20, 2025 | 23.21 | 23.21 | 23.15 | 23.17 | 22.90 | - | 331,717 |
| Nov 19, 2025 | 23.14 | 23.17 | 23.12 | 23.17 | 22.90 | 0.17% | 155,565 |
| Nov 18, 2025 | 23.12 | 23.16 | 23.12 | 23.13 | 22.86 | -0.04% | 181,568 |