Skip to main content
iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
23.33
-0.04 (-0.17%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3523.3923.3323.3323.33-0.17%412,223
Feb 20, 202523.3923.3923.3523.3723.37-254,943
Feb 19, 202523.3523.3723.3223.3723.370.17%167,443
Feb 18, 202523.3223.3423.3123.3323.33-202,262
Feb 14, 202523.3623.3823.3123.3323.33-0.09%255,840
Feb 13, 202523.3223.3523.3023.3523.350.21%251,009
Feb 12, 202523.2223.3123.2223.3023.300.09%493,274
Feb 11, 202523.2723.2823.2423.2823.28-0.04%231,301
Feb 10, 202523.2923.3123.2623.2923.290.22%328,090
Feb 7, 202523.2523.3023.2423.2423.24-0.17%297,109
Feb 6, 202523.3223.3223.2723.2823.28-0.11%440,535
Feb 5, 202523.2723.3223.2523.3123.310.28%261,888
Feb 4, 202523.2223.2823.2223.2423.24-298,004
Feb 3, 202523.2623.2623.2123.2423.24-0.51%212,960
Jan 31, 202523.3923.4223.3523.3623.23-0.21%327,641
Jan 30, 202523.3823.4223.3823.4123.280.13%250,555
Jan 29, 202523.3723.4023.3623.3823.25-0.04%231,249
Jan 28, 202523.4223.4523.3623.3923.26-0.04%214,665
Jan 27, 202523.4123.4223.3723.4023.270.04%306,137
Jan 24, 202523.3823.4223.3623.3923.260.15%468,905
Jan 23, 202523.3723.3723.3223.3623.230.06%1,026,575
Jan 22, 202523.3523.3623.3323.3423.21-0.06%242,551
Jan 21, 202523.3323.3723.3323.3623.230.15%387,438
Jan 17, 202523.3623.3623.3123.3223.19-0.04%499,291
Jan 16, 202523.3223.3323.2823.3323.200.09%285,946
Jan 15, 202523.2823.3123.2523.3123.180.39%394,208
Jan 14, 202523.2423.2423.1923.2223.090.04%335,254
Jan 13, 202523.1823.2223.1623.2123.080.09%389,120
Jan 10, 202523.2123.2823.1723.1923.06-0.15%336,380
Jan 8, 202523.2123.2423.1723.2323.100.15%212,469
Jan 7, 202523.2023.2423.1723.1923.06-0.04%185,688
Jan 6, 202523.2223.2523.1923.2023.070.04%403,707
Jan 3, 202523.1923.2223.1823.1923.060.06%871,798
Jan 2, 202523.1923.1923.1623.1823.050.11%272,655
Dec 31, 202423.1923.2023.1423.1523.02-305,102
Dec 30, 202423.1723.1823.1323.1523.02-0.04%521,313
Dec 27, 202423.1823.2122.9123.1623.03-0.06%536,731
Dec 26, 202423.1523.1823.1023.1823.050.17%418,386
Dec 24, 202423.0823.1423.0723.1423.010.15%230,060
Dec 23, 202423.1423.1423.0823.1022.97-0.09%533,928
Dec 20, 202423.0623.1323.0323.1222.990.39%1,267,623
Dec 19, 202423.0323.0623.0123.0322.900.22%617,804
Dec 18, 202423.2123.2122.9822.9822.86-1.20%612,166
Dec 17, 202423.2723.2723.2423.2623.00-0.04%166,218
Dec 16, 202423.2523.3023.2523.2723.010.09%227,931
Dec 13, 202423.2923.2923.2423.2522.99-0.04%742,649
Dec 12, 202423.3023.3023.2523.2623.00-0.04%152,623
Dec 11, 202423.3023.3023.2623.2723.01-134,388
Dec 10, 202423.2523.3023.2523.2723.010.09%227,929
Dec 9, 202423.2923.2923.2523.2522.99-0.09%386,470
Dec 6, 202423.3023.3023.2523.2723.010.04%208,283
Dec 5, 202423.2623.2623.2423.2623.000.09%153,872
Dec 4, 202423.2223.2523.2223.2422.980.09%140,929
Dec 3, 202423.1823.2923.1823.2222.960.04%114,828
Dec 2, 202423.2223.2223.1823.2122.95-0.49%127,129
Nov 29, 202423.3123.3323.3023.3322.940.15%119,850
Nov 27, 202423.2323.3123.2323.2922.900.09%586,697
Nov 26, 202423.2723.2823.2523.2722.88-98,674
Nov 25, 202423.2723.2923.2623.2722.880.13%124,547
Nov 22, 202423.2323.2723.2223.2422.85-0.04%159,734
Nov 21, 202423.2823.3523.2423.2522.860.04%159,797
Nov 20, 202423.2323.2823.2323.2422.85-0.15%211,061
Nov 19, 202423.2523.2823.2523.2822.890.11%146,417
Nov 18, 202423.2423.2723.2423.2522.860.13%183,001
Nov 15, 202423.2223.2323.1923.2222.83-170,159
Nov 14, 202423.2523.2723.2223.2222.83-0.09%207,785
Nov 13, 202423.2823.2823.2223.2422.85-217,184
Nov 12, 202423.3123.3123.2223.2422.85-0.17%220,180
Nov 11, 202423.2923.3223.2823.2822.890.04%224,053
Nov 8, 202423.2423.2923.2423.2722.88-639,719
Nov 7, 202423.2123.2823.2123.2722.880.26%262,448
Nov 6, 202423.2223.2423.1723.2122.82-0.04%248,677
Nov 5, 202423.1823.2323.1723.2222.830.28%170,619
Nov 4, 202423.1523.2023.1523.1622.770.06%242,255
Nov 1, 202423.2423.2423.1223.1422.75-0.64%260,158
Oct 31, 202423.3023.3123.2623.2922.770.02%333,701
Oct 30, 202423.3123.3423.2723.2922.77-0.06%84,472
Oct 29, 202423.2523.3323.2523.3022.78-0.04%159,848
Oct 28, 202423.2523.3123.2523.3122.790.34%117,450
Oct 25, 202423.3123.3223.2323.2322.71-0.26%361,872
Oct 24, 202423.3323.3323.2623.2922.770.22%296,681
Oct 23, 202423.2823.2923.2423.2422.72-0.13%155,553
Oct 22, 202423.2623.3023.2623.2722.75-0.13%125,798
Oct 21, 202423.3423.3423.2623.3022.78-0.09%259,400
Oct 18, 202423.3223.3423.3123.3222.800.09%228,101
Oct 17, 202423.3323.3323.2623.3022.78-205,686
Oct 16, 202423.3023.3323.2923.3022.780.09%129,172
Oct 15, 202423.3323.3323.2723.2822.76-131,469
Oct 14, 202423.2423.3023.2423.2822.76-0.04%387,981
Oct 11, 202423.2423.2923.2323.2922.770.30%103,442
Oct 10, 202423.2023.2423.2023.2222.70-0.09%198,676
Oct 9, 202423.2423.2523.2123.2422.720.04%412,530
Oct 8, 202423.2323.2423.2023.2322.710.13%446,473
Oct 7, 202423.2423.2423.1923.2022.68-0.24%95,650
Oct 4, 202423.2723.2723.2323.2622.74-0.02%172,634
Oct 3, 202423.2723.2723.2323.2622.74-0.06%207,767
Oct 2, 202423.2923.2923.2223.2822.76-0.06%157,646
Oct 1, 202423.3123.3223.2723.2922.77-0.51%189,191
Sep 30, 202423.3923.4123.3623.4122.760.13%200,446
Sep 27, 202423.3323.4023.3323.3822.730.34%105,854