iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.16
+0.01 (0.04%)
Dec 18, 2025, 4:00 PM EST - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 23.15 | 23.17 | 23.15 | 23.16 | 23.16 | 0.06% | 15,686 |
| Dec 17, 2025 | 23.16 | 23.16 | 23.13 | 23.15 | 23.15 | 0.02% | 273,994 |
| Dec 16, 2025 | 23.12 | 23.14 | 23.12 | 23.14 | 23.14 | 0.02% | 8,053 |
| Dec 15, 2025 | 23.14 | 23.14 | 23.13 | 23.14 | 23.14 | 0.06% | 3,981 |
| Dec 12, 2025 | 23.08 | 23.12 | 23.08 | 23.12 | 23.12 | - | 15,000 |
| Dec 11, 2025 | 23.15 | 23.15 | 23.10 | 23.12 | 23.12 | 0.04% | 19,473 |
| Dec 10, 2025 | 23.11 | 23.13 | 23.10 | 23.11 | 23.11 | 0.04% | 209,787 |
| Dec 9, 2025 | 23.10 | 23.10 | 23.09 | 23.10 | 23.10 | 0.09% | 230,937 |
| Dec 8, 2025 | 23.08 | 23.10 | 23.07 | 23.08 | 23.08 | -0.09% | 247,137 |
| Dec 5, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | 0.06% | 7,147 |
| Dec 4, 2025 | 23.12 | 23.12 | 23.08 | 23.09 | 23.09 | -0.04% | 285,589 |
| Dec 3, 2025 | 23.11 | 23.12 | 23.09 | 23.10 | 23.10 | -0.02% | 227,712 |
| Dec 2, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 0.22% | 281,798 |
| Dec 1, 2025 | 23.03 | 23.08 | 23.03 | 23.05 | 23.05 | -0.69% | 10,597 |
| Nov 28, 2025 | 23.20 | 23.26 | 23.20 | 23.21 | 23.06 | -0.17% | 108,172 |
| Nov 26, 2025 | 23.26 | 23.27 | 23.25 | 23.25 | 23.10 | -0.04% | 146,377 |
| Nov 25, 2025 | 23.24 | 23.27 | 23.22 | 23.26 | 23.11 | 0.17% | 558,099 |
| Nov 24, 2025 | 23.23 | 23.23 | 23.19 | 23.22 | 23.07 | 0.04% | 296,419 |
| Nov 21, 2025 | 23.22 | 23.22 | 23.16 | 23.21 | 23.06 | 0.17% | 226,943 |
| Nov 20, 2025 | 23.21 | 23.21 | 23.15 | 23.17 | 23.02 | - | 331,717 |
| Nov 19, 2025 | 23.14 | 23.17 | 23.12 | 23.17 | 23.02 | 0.17% | 155,565 |
| Nov 18, 2025 | 23.12 | 23.16 | 23.12 | 23.13 | 22.98 | -0.04% | 181,568 |
| Nov 17, 2025 | 23.15 | 23.20 | 23.14 | 23.14 | 22.99 | -0.17% | 337,889 |
| Nov 14, 2025 | 23.18 | 23.20 | 23.17 | 23.18 | 23.03 | -0.09% | 201,573 |
| Nov 13, 2025 | 23.21 | 23.21 | 23.17 | 23.20 | 23.05 | -0.09% | 1,135,512 |
| Nov 12, 2025 | 23.28 | 23.28 | 23.21 | 23.22 | 23.07 | -0.11% | 219,145 |
| Nov 11, 2025 | 23.25 | 23.26 | 23.24 | 23.25 | 23.10 | -0.02% | 132,912 |
| Nov 10, 2025 | 23.27 | 23.27 | 23.23 | 23.25 | 23.10 | 0.09% | 465,990 |
| Nov 7, 2025 | 23.24 | 23.24 | 23.21 | 23.23 | 23.08 | -0.09% | 168,090 |
| Nov 6, 2025 | 23.24 | 23.25 | 23.21 | 23.25 | 23.10 | 0.15% | 219,154 |
| Nov 5, 2025 | 23.23 | 23.24 | 23.21 | 23.22 | 23.07 | -0.02% | 175,410 |
| Nov 4, 2025 | 23.19 | 23.23 | 23.19 | 23.22 | 23.07 | 0.13% | 120,055 |
| Nov 3, 2025 | 23.25 | 23.25 | 23.19 | 23.19 | 23.04 | -0.73% | 207,476 |
| Oct 31, 2025 | 23.37 | 23.37 | 23.32 | 23.36 | 23.08 | 0.06% | 271,479 |
| Oct 30, 2025 | 23.35 | 23.36 | 23.32 | 23.35 | 23.07 | -0.02% | 213,055 |
| Oct 29, 2025 | 23.38 | 23.38 | 23.33 | 23.35 | 23.07 | -0.04% | 185,518 |
| Oct 28, 2025 | 23.39 | 23.39 | 23.35 | 23.36 | 23.08 | -0.09% | 192,739 |
| Oct 27, 2025 | 23.39 | 23.39 | 23.36 | 23.38 | 23.10 | 0.09% | 162,542 |
| Oct 24, 2025 | 23.32 | 23.38 | 23.32 | 23.36 | 23.08 | 0.15% | 137,940 |
| Oct 23, 2025 | 23.31 | 23.34 | 23.30 | 23.33 | 23.05 | -0.11% | 139,918 |
| Oct 22, 2025 | 23.34 | 23.35 | 23.30 | 23.35 | 23.07 | 0.09% | 228,882 |
| Oct 21, 2025 | 23.35 | 23.35 | 23.33 | 23.33 | 23.06 | -0.02% | 209,285 |
| Oct 20, 2025 | 23.35 | 23.37 | 23.33 | 23.34 | 23.06 | 0.02% | 224,817 |
| Oct 17, 2025 | 23.33 | 23.36 | 23.31 | 23.33 | 23.06 | 0.06% | 216,062 |
| Oct 16, 2025 | 23.33 | 23.33 | 23.30 | 23.32 | 23.04 | -0.04% | 327,739 |
| Oct 15, 2025 | 23.32 | 23.33 | 23.30 | 23.33 | 23.05 | 0.02% | 159,918 |
| Oct 14, 2025 | 23.25 | 23.33 | 23.25 | 23.32 | 23.05 | 0.15% | 202,214 |
| Oct 13, 2025 | 23.25 | 23.31 | 23.25 | 23.29 | 23.01 | 0.22% | 174,523 |
| Oct 10, 2025 | 23.26 | 23.29 | 23.22 | 23.24 | 22.96 | 0.02% | 123,758 |
| Oct 9, 2025 | 23.26 | 23.29 | 23.23 | 23.23 | 22.96 | -0.26% | 183,412 |