iShares iBonds 2026 Term High Yield and Income ETF (IBHF)

BATS: IBHF · Real-Time Price · USD

22.50

+0.03 (0.13%)

At close: Oct 15, 2026, 4:00 PM EDT

22.51

+0.01 (0.04%)

After-hours: Oct 15, 2026, 8:00 PM EDT

IBHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	22.48	22.51	22.48	22.50	22.50	0.13%	155,580
Oct 14, 2026	22.51	22.51	22.46	22.47	22.47	-0.11%	34,929
Oct 13, 2026	22.48	22.50	22.48	22.50	22.50	0.02%	157,686
Oct 12, 2026	22.50	22.50	22.49	22.49	22.49	-	96,798
Oct 9, 2026	22.48	22.50	22.47	22.49	22.49	0.54%	142,906
Oct 8, 2026	22.47	22.50	22.37	22.37	22.37	-0.51%	625,160
Oct 7, 2026	22.46	22.50	22.46	22.49	22.49	0.02%	278,327
Oct 6, 2026	22.48	22.49	22.47	22.48	22.48	-	300,940
Oct 5, 2026	22.50	22.50	22.47	22.48	22.48	-	199,209
Oct 2, 2026	22.50	22.50	22.46	22.48	22.48	0.09%	431,050
Oct 1, 2026	22.49	22.50	22.45	22.46	22.46	0.02%	928,305
Sep 30, 2026	22.54	22.55	22.50	22.53	22.46	-0.04%	1,253,541
Sep 29, 2026	22.53	22.54	22.52	22.54	22.47	-	165,078
Sep 28, 2026	22.53	22.54	22.52	22.54	22.47	0.09%	105,951
Sep 25, 2026	22.54	22.54	22.51	22.52	22.45	-0.02%	148,190
Sep 24, 2026	22.50	22.54	22.50	22.53	22.45	0.02%	185,584
Sep 23, 2026	22.52	22.52	22.49	22.52	22.45	0.04%	244,789
Sep 22, 2026	22.56	22.56	22.50	22.51	22.44	-0.02%	156,686
Sep 21, 2026	22.50	22.52	22.50	22.52	22.44	0.02%	137,140
Sep 18, 2026	22.52	22.52	22.51	22.51	22.44	-	102,426
Sep 17, 2026	22.53	22.53	22.50	22.51	22.44	-	150,768
Sep 16, 2026	22.51	22.51	22.50	22.51	22.44	0.04%	141,014
Sep 15, 2026	22.48	22.51	22.48	22.50	22.43	0.18%	194,052
Sep 14, 2026	22.45	22.50	22.45	22.46	22.39	-0.04%	73,945
Sep 11, 2026	22.48	22.50	22.47	22.47	22.40	0.18%	125,753
Sep 10, 2026	22.46	22.50	22.43	22.43	22.36	-0.22%	108,415
Sep 9, 2026	22.47	22.49	22.46	22.48	22.41	-0.04%	345,953
Sep 8, 2026	22.46	22.49	22.46	22.49	22.42	0.22%	217,464
Sep 4, 2026	22.42	22.49	22.42	22.44	22.37	-0.09%	261,736
Sep 3, 2026	22.48	22.50	22.46	22.46	22.39	-0.04%	180,483
Sep 2, 2026	22.44	22.48	22.44	22.47	22.40	0.09%	198,592
Sep 1, 2026	22.44	22.49	22.44	22.45	22.38	-0.05%	869,048
Aug 31, 2026	22.52	22.57	22.52	22.54	22.39	-	90,823
Aug 28, 2026	22.50	22.56	22.50	22.54	22.39	0.02%	77,761
Aug 27, 2026	22.53	22.55	22.50	22.54	22.38	0.02%	115,274
Aug 26, 2026	22.50	22.54	22.50	22.53	22.38	0.04%	91,230
Aug 25, 2026	22.52	22.54	22.52	22.52	22.37	-	160,309
Aug 24, 2026	22.55	22.55	22.52	22.52	22.37	-	201,807
Aug 21, 2026	22.53	22.53	22.48	22.52	22.37	0.02%	159,832
Aug 20, 2026	22.52	22.52	22.49	22.52	22.36	0.02%	112,418
Aug 19, 2026	22.51	22.53	22.48	22.51	22.36	0.04%	213,305
Aug 18, 2026	22.48	22.53	22.48	22.50	22.35	-0.04%	236,512
Aug 17, 2026	22.49	22.52	22.45	22.51	22.36	0.02%	180,154
Aug 14, 2026	22.49	22.51	22.46	22.51	22.35	-0.02%	117,271
Aug 13, 2026	22.49	22.51	22.47	22.51	22.36	0.04%	211,709
Aug 12, 2026	22.49	22.51	22.47	22.50	22.35	0.13%	112,533
Aug 11, 2026	22.47	22.50	22.47	22.47	22.32	-0.09%	124,595
Aug 10, 2026	22.48	22.50	22.45	22.49	22.34	-0.04%	290,382
Aug 7, 2026	22.49	22.50	22.47	22.50	22.35	0.04%	225,379
Aug 6, 2026	22.49	22.51	22.46	22.49	22.34	0.04%	333,547