Skip to main content
iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.18
-0.03 (-0.13%)
At close: May 28, 2025, 4:00 PM
23.18
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

IBHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202523.2523.2523.1923.22-0.04%216,344
May 27, 202523.2023.2523.1923.2123.210.26%669,502
May 23, 202523.1723.1923.1423.1523.15-0.13%158,488
May 22, 202523.1423.1923.1223.1823.180.22%168,505
May 21, 202523.2123.2123.1223.1323.13-0.26%157,246
May 20, 202523.1623.2223.1623.1923.19-0.06%186,459
May 19, 202523.1723.2123.1723.2123.210.11%261,325
May 16, 202523.2123.2123.1623.1823.18-118,396
May 15, 202523.1323.1823.1323.1823.180.13%121,657
May 14, 202523.1823.1823.1223.1523.150.04%320,443
May 13, 202523.1523.2123.1423.1423.14-0.26%265,723
May 12, 202523.2023.2223.1523.2023.200.32%247,743
May 9, 202523.1423.1423.1023.1323.130.15%119,114
May 8, 202523.1023.1523.0623.0923.090.13%201,084
May 7, 202523.0823.1023.0523.0623.060.04%198,323
May 6, 202523.0923.0923.0323.0523.05-0.09%229,381
May 5, 202523.0223.1023.0223.0723.07-163,696
May 2, 202523.0323.1023.0323.0723.070.13%239,997
May 1, 202523.0923.0923.0023.0423.04-0.39%233,958
Apr 30, 202523.1823.1823.1123.1323.00-0.34%177,648
Apr 29, 202523.1823.2123.1523.2123.080.26%227,775
Apr 28, 202523.1623.2523.1223.1523.02-0.13%205,042
Apr 25, 202523.1923.2223.1423.1823.050.22%432,231
Apr 24, 202523.0723.1723.0723.1323.000.39%148,376
Apr 23, 202523.0523.1423.0023.0422.910.13%215,178
Apr 22, 202523.0023.0522.9823.0122.880.13%1,273,733
Apr 21, 202522.9922.9922.9122.9822.85-0.17%201,336
Apr 17, 202522.9423.0222.9223.0222.890.52%248,081
Apr 16, 202522.8822.9422.8422.9022.770.09%298,217
Apr 15, 202522.8422.9122.8422.8822.750.09%283,901
Apr 14, 202522.9522.9522.8122.8622.730.13%161,490
Apr 11, 202522.7722.8722.6822.8322.700.31%329,645
Apr 10, 202522.9422.9422.6422.7622.63-0.35%200,345
Apr 9, 202522.4523.0022.2522.8422.711.20%925,064
Apr 8, 202522.7222.8122.5122.5722.44-293,393
Apr 7, 202522.4722.8022.4522.5722.44-0.49%1,273,370
Apr 4, 202522.8622.9122.6022.6822.55-1.35%795,159
Apr 3, 202523.0823.0822.9522.9922.86-0.58%371,494
Apr 2, 202523.0723.1423.0723.1323.000.06%216,070
Apr 1, 202523.1123.1123.0623.1122.98-0.47%157,788
Mar 31, 202523.1723.2323.1623.2222.96-141,251
Mar 28, 202523.2423.2423.1623.2222.96-165,082
Mar 27, 202523.2123.2323.1923.2222.960.04%120,287
Mar 26, 202523.2623.2623.1623.2122.95-0.13%481,579
Mar 25, 202523.2623.2623.2223.2422.98-162,933
Mar 24, 202523.2323.2523.2123.2422.980.30%331,127
Mar 21, 202523.1923.2123.1523.1722.91-0.26%520,254
Mar 20, 202523.2923.2923.1823.2322.97-0.21%527,030
Mar 19, 202523.2723.3023.2123.2823.020.30%322,407
Mar 18, 202523.2323.2323.1923.2122.95-159,967