iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
22.86
-0.01 (-0.04%)
Mar 13, 2026, 4:00 PM EDT - Market closed
IBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.89 | 22.90 | 22.85 | 22.86 | 22.86 | -0.02% | 168,337 |
| Mar 12, 2026 | 22.91 | 22.94 | 22.85 | 22.87 | 22.87 | -0.31% | 571,518 |
| Mar 11, 2026 | 22.95 | 22.95 | 22.91 | 22.94 | 22.94 | - | 214,072 |
| Mar 10, 2026 | 22.94 | 22.97 | 22.93 | 22.94 | 22.94 | -0.07% | 317,239 |
| Mar 9, 2026 | 22.92 | 22.96 | 22.92 | 22.95 | 22.95 | 0.13% | 200,811 |
| Mar 6, 2026 | 22.91 | 22.97 | 22.91 | 22.92 | 22.92 | -0.20% | 245,663 |
| Mar 5, 2026 | 22.98 | 22.99 | 22.94 | 22.97 | 22.97 | -0.07% | 181,047 |
| Mar 4, 2026 | 22.96 | 23.00 | 22.94 | 22.98 | 22.98 | 0.04% | 159,580 |
| Mar 3, 2026 | 22.97 | 22.98 | 22.95 | 22.97 | 22.97 | -0.13% | 330,138 |
| Mar 2, 2026 | 23.00 | 23.02 | 22.98 | 23.00 | 23.00 | -0.52% | 327,706 |
| Feb 27, 2026 | 23.06 | 23.13 | 23.06 | 23.12 | 23.01 | 0.09% | 179,466 |
| Feb 26, 2026 | 23.12 | 23.12 | 23.09 | 23.10 | 22.99 | -0.04% | 314,901 |
| Feb 25, 2026 | 23.09 | 23.13 | 23.09 | 23.11 | 23.00 | 0.06% | 181,993 |
| Feb 24, 2026 | 23.11 | 23.11 | 23.08 | 23.10 | 22.98 | 0.02% | 363,611 |
| Feb 23, 2026 | 23.08 | 23.10 | 23.08 | 23.09 | 22.98 | - | 194,646 |
| Feb 20, 2026 | 23.07 | 23.11 | 23.07 | 23.09 | 22.98 | 0.02% | 157,336 |
| Feb 19, 2026 | 23.09 | 23.09 | 23.07 | 23.09 | 22.97 | 0.04% | 700,874 |
| Feb 18, 2026 | 23.09 | 23.10 | 23.07 | 23.08 | 22.96 | 0.07% | 219,189 |
| Feb 17, 2026 | 23.04 | 23.07 | 23.04 | 23.06 | 22.95 | 0.09% | 359,477 |
| Feb 13, 2026 | 23.04 | 23.07 | 23.04 | 23.04 | 22.93 | -0.09% | 208,754 |
| Feb 12, 2026 | 23.03 | 23.06 | 23.03 | 23.06 | 22.95 | 0.04% | 176,954 |
| Feb 11, 2026 | 23.06 | 23.07 | 23.04 | 23.05 | 22.94 | -0.09% | 149,104 |
| Feb 10, 2026 | 23.06 | 23.07 | 23.05 | 23.07 | 22.96 | 0.04% | 275,321 |
| Feb 9, 2026 | 23.04 | 23.06 | 23.04 | 23.06 | 22.95 | - | 349,247 |
| Feb 6, 2026 | 23.03 | 23.06 | 23.03 | 23.06 | 22.95 | 0.15% | 168,782 |
| Feb 5, 2026 | 23.02 | 23.03 | 23.02 | 23.03 | 22.91 | 0.02% | 444,293 |
| Feb 4, 2026 | 23.01 | 23.04 | 23.00 | 23.02 | 22.91 | -0.17% | 286,179 |
| Feb 3, 2026 | 23.04 | 23.08 | 23.00 | 23.06 | 22.95 | 0.09% | 200,075 |
| Feb 2, 2026 | 23.03 | 23.06 | 23.01 | 23.04 | 22.93 | -0.39% | 237,530 |
| Jan 30, 2026 | 23.10 | 23.15 | 23.10 | 23.13 | 22.90 | 0.04% | 186,323 |
| Jan 29, 2026 | 23.15 | 23.15 | 23.11 | 23.12 | 22.89 | -0.02% | 193,803 |
| Jan 28, 2026 | 23.11 | 23.14 | 23.10 | 23.13 | 22.90 | -0.02% | 231,847 |
| Jan 27, 2026 | 23.11 | 23.13 | 23.11 | 23.13 | 22.90 | 0.04% | 145,750 |
| Jan 26, 2026 | 23.08 | 23.12 | 23.08 | 23.12 | 22.89 | 0.06% | 229,599 |
| Jan 23, 2026 | 23.11 | 23.12 | 23.10 | 23.11 | 22.88 | 0.02% | 186,997 |
| Jan 22, 2026 | 23.10 | 23.10 | 23.08 | 23.10 | 22.87 | - | 198,935 |
| Jan 21, 2026 | 23.07 | 23.11 | 23.07 | 23.10 | 22.87 | 0.09% | 224,050 |
| Jan 20, 2026 | 23.09 | 23.09 | 23.07 | 23.08 | 22.85 | -0.09% | 225,614 |
| Jan 16, 2026 | 23.11 | 23.11 | 23.09 | 23.10 | 22.87 | 0.13% | 169,823 |
| Jan 15, 2026 | 23.07 | 23.09 | 23.06 | 23.07 | 22.84 | 0.04% | 271,197 |
| Jan 14, 2026 | 23.06 | 23.09 | 23.03 | 23.06 | 22.83 | -0.10% | 721,846 |
| Jan 13, 2026 | 23.09 | 23.12 | 23.08 | 23.08 | 22.85 | -0.03% | 515,851 |
| Jan 12, 2026 | 23.10 | 23.11 | 23.08 | 23.09 | 22.86 | -0.04% | 546,967 |
| Jan 9, 2026 | 23.14 | 23.14 | 23.09 | 23.10 | 22.87 | -0.04% | 334,749 |
| Jan 8, 2026 | 23.11 | 23.11 | 23.08 | 23.11 | 22.88 | 0.17% | 303,915 |
| Jan 7, 2026 | 23.08 | 23.09 | 23.07 | 23.07 | 22.84 | -0.04% | 272,294 |
| Jan 6, 2026 | 23.07 | 23.10 | 23.07 | 23.08 | 22.85 | - | 1,513,774 |
| Jan 5, 2026 | 23.07 | 23.09 | 23.07 | 23.08 | 22.85 | 0.04% | 294,021 |
| Jan 2, 2026 | 23.09 | 23.09 | 23.03 | 23.07 | 22.84 | -0.04% | 263,910 |
| Dec 31, 2025 | 23.08 | 23.09 | 23.04 | 23.08 | 22.85 | 0.13% | 262,107 |