Skip to main content
iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.32
-0.01 (-0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed

IBHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.3623.3623.3123.3223.32-0.04%499,291
Jan 16, 202523.3223.3323.2823.3323.330.09%285,946
Jan 15, 202523.2823.3123.2523.3123.310.39%394,208
Jan 14, 202523.2423.2423.1923.2223.220.04%335,254
Jan 13, 202523.1823.2223.1623.2123.210.09%389,120
Jan 10, 202523.2123.2823.1723.1923.19-0.15%336,380
Jan 8, 202523.2123.2423.1723.2323.230.15%212,469
Jan 7, 202523.2023.2423.1723.1923.19-0.04%185,688
Jan 6, 202523.2223.2523.1923.2023.200.04%403,707
Jan 3, 202523.1923.2223.1823.1923.190.06%871,798
Jan 2, 202523.1923.1923.1623.1823.180.11%272,655
Dec 31, 202423.1923.2023.1423.1523.15-305,102
Dec 30, 202423.1723.1823.1323.1523.15-0.04%521,313
Dec 27, 202423.1823.2122.9123.1623.16-0.06%536,731
Dec 26, 202423.1523.1823.1023.1823.180.17%418,386
Dec 24, 202423.0823.1423.0723.1423.140.15%230,060
Dec 23, 202423.1423.1423.0823.1023.10-0.09%533,928
Dec 20, 202423.0623.1323.0323.1223.120.39%1,267,623
Dec 19, 202423.0323.0623.0123.0323.030.22%617,804
Dec 18, 202423.2123.2122.9822.9822.98-1.20%612,166
Dec 17, 202423.2723.2723.2423.2623.13-0.04%166,218
Dec 16, 202423.2523.3023.2523.2723.140.09%227,931
Dec 13, 202423.2923.2923.2423.2523.12-0.04%742,649
Dec 12, 202423.3023.3023.2523.2623.13-0.04%152,623
Dec 11, 202423.3023.3023.2623.2723.14-134,388
Dec 10, 202423.2523.3023.2523.2723.140.09%227,929
Dec 9, 202423.2923.2923.2523.2523.12-0.09%386,470
Dec 6, 202423.3023.3023.2523.2723.140.04%208,283
Dec 5, 202423.2623.2623.2423.2623.130.09%153,872
Dec 4, 202423.2223.2523.2223.2423.110.09%140,929
Dec 3, 202423.1823.2923.1823.2223.090.04%114,828
Dec 2, 202423.2223.2223.1823.2123.08-0.49%127,129
Nov 29, 202423.3123.3323.3023.3323.060.15%119,850
Nov 27, 202423.2323.3123.2323.2923.030.09%586,697
Nov 26, 202423.2723.2823.2523.2723.01-98,674
Nov 25, 202423.2723.2923.2623.2723.010.13%124,547
Nov 22, 202423.2323.2723.2223.2422.98-0.04%159,734
Nov 21, 202423.2823.3523.2423.2522.990.04%159,797
Nov 20, 202423.2323.2823.2323.2422.98-0.15%211,061
Nov 19, 202423.2523.2823.2523.2823.010.11%146,417
Nov 18, 202423.2423.2723.2423.2522.990.13%183,001
Nov 15, 202423.2223.2323.1923.2222.96-170,159
Nov 14, 202423.2523.2723.2223.2222.96-0.09%207,785
Nov 13, 202423.2823.2823.2223.2422.98-217,184
Nov 12, 202423.3123.3123.2223.2422.98-0.17%220,180
Nov 11, 202423.2923.3223.2823.2823.020.04%224,053
Nov 8, 202423.2423.2923.2423.2723.01-639,719
Nov 7, 202423.2123.2823.2123.2723.010.26%262,448
Nov 6, 202423.2223.2423.1723.2122.95-0.04%248,677
Nov 5, 202423.1823.2323.1723.2222.960.28%170,619
Nov 4, 202423.1523.2023.1523.1622.890.06%242,255
Nov 1, 202423.2423.2423.1223.1422.88-0.64%260,158
Oct 31, 202423.3023.3123.2623.2922.900.02%333,701
Oct 30, 202423.3123.3423.2723.2922.89-0.06%84,472
Oct 29, 202423.2523.3323.2523.3022.91-0.04%159,848
Oct 28, 202423.2523.3123.2523.3122.920.34%117,450
Oct 25, 202423.3123.3223.2323.2322.84-0.26%361,872
Oct 24, 202423.3323.3323.2623.2922.900.22%296,681
Oct 23, 202423.2823.2923.2423.2422.85-0.13%155,553
Oct 22, 202423.2623.3023.2623.2722.88-0.13%125,798
Oct 21, 202423.3423.3423.2623.3022.91-0.09%259,400
Oct 18, 202423.3223.3423.3123.3222.930.09%228,101
Oct 17, 202423.3323.3323.2623.3022.91-205,686
Oct 16, 202423.3023.3323.2923.3022.910.09%129,172
Oct 15, 202423.3323.3323.2723.2822.89-131,469
Oct 14, 202423.2423.3023.2423.2822.89-0.04%387,981
Oct 11, 202423.2423.2923.2323.2922.900.30%103,442
Oct 10, 202423.2023.2423.2023.2222.83-0.09%198,676
Oct 9, 202423.2423.2523.2123.2422.850.04%412,530
Oct 8, 202423.2323.2423.2023.2322.840.13%446,473
Oct 7, 202423.2423.2423.1923.2022.81-0.24%95,650
Oct 4, 202423.2723.2723.2323.2622.86-0.02%172,634
Oct 3, 202423.2723.2723.2323.2622.87-0.06%207,767
Oct 2, 202423.2923.2923.2223.2822.88-0.06%157,646
Oct 1, 202423.3123.3223.2723.2922.90-0.51%189,191
Sep 30, 202423.3923.4123.3623.4122.880.13%200,446
Sep 27, 202423.3323.4023.3323.3822.850.34%105,854
Sep 26, 202423.2823.3223.2523.3022.770.13%143,770
Sep 25, 202423.2523.3023.2523.2722.74-0.04%161,609
Sep 24, 202423.2823.3123.2723.2822.750.04%137,968
Sep 23, 202423.3323.3323.2623.2722.74-0.21%171,820
Sep 20, 202423.3423.3523.2823.3222.79-123,327
Sep 19, 202423.3423.3623.2023.3222.790.09%342,978
Sep 18, 202423.2823.3523.2423.3022.770.17%194,127
Sep 17, 202423.2423.2723.2423.2622.730.09%357,012
Sep 16, 202423.2123.2823.2123.2422.720.19%205,341
Sep 13, 202423.2223.2323.1923.2022.670.04%98,241
Sep 12, 202423.1923.2023.1523.1922.660.04%693,555
Sep 11, 202423.1223.1923.0923.1822.650.15%132,554
Sep 10, 202423.1723.1823.1123.1422.62-155,255
Sep 9, 202423.1423.1723.1323.1422.62-113,772
Sep 6, 202423.1823.1823.0923.1422.62-0.04%172,631
Sep 5, 202423.1023.1623.0723.1522.630.35%176,486
Sep 4, 202423.0223.1223.0123.0722.550.17%214,041
Sep 3, 202423.0923.0923.0023.0322.51-0.73%157,649
Aug 30, 202423.2023.2323.1923.2022.54-0.02%104,272
Aug 29, 202423.1623.2223.1623.2122.540.11%140,863
Aug 28, 202423.2123.2123.1523.1822.520.09%94,199
Aug 27, 202423.1223.2023.1223.1622.50-0.04%97,136
Aug 26, 202423.2123.2123.1523.1722.51-0.11%182,023