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

BATS: IBHF · Real-Time Price · USD

22.54

0.00 (0.00%)

At close: Aug 28, 2026, 4:00 PM EDT

22.64

+0.10 (0.44%)

After-hours: Aug 28, 2026, 8:00 PM EDT

IBHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.50	22.55	22.50	22.54	22.54	0.02%	12,217
Aug 27, 2026	22.53	22.54	22.53	22.54	22.54	0.02%	1,633
Aug 26, 2026	22.50	22.54	22.50	22.53	22.53	0.04%	5,404
Aug 25, 2026	22.52	22.54	22.52	22.52	22.52	-	7,881
Aug 24, 2026	22.55	22.55	22.52	22.52	22.52	-	12,317
Aug 21, 2026	22.53	22.53	22.52	22.52	22.52	0.02%	18,932
Aug 20, 2026	22.52	22.52	22.49	22.52	22.52	0.02%	9,519
Aug 19, 2026	22.51	22.53	22.49	22.51	22.51	0.04%	66,989
Aug 18, 2026	22.48	22.53	22.48	22.50	22.50	-0.04%	236,512
Aug 17, 2026	22.49	22.52	22.45	22.51	22.51	0.02%	180,154
Aug 14, 2026	22.49	22.51	22.46	22.51	22.51	-0.02%	117,271
Aug 13, 2026	22.49	22.51	22.47	22.51	22.51	0.04%	211,709
Aug 12, 2026	22.49	22.51	22.47	22.50	22.50	0.13%	112,533
Aug 11, 2026	22.47	22.50	22.47	22.47	22.47	-0.09%	124,595
Aug 10, 2026	22.48	22.50	22.45	22.49	22.49	-0.04%	290,382
Aug 7, 2026	22.49	22.50	22.47	22.50	22.50	0.04%	225,379
Aug 6, 2026	22.49	22.51	22.46	22.49	22.49	0.04%	333,547
Aug 5, 2026	22.46	22.49	22.42	22.48	22.48	0.04%	152,379
Aug 4, 2026	22.45	22.49	22.42	22.47	22.47	0.09%	141,444
Aug 3, 2026	22.48	22.50	22.45	22.45	22.45	-0.05%	412,808
Jul 31, 2026	22.58	22.58	22.55	22.55	22.46	-0.01%	82,894
Jul 30, 2026	22.55	22.57	22.54	22.55	22.46	-0.04%	166,785
Jul 29, 2026	22.55	22.57	22.53	22.56	22.47	-0.09%	142,779
Jul 28, 2026	22.55	22.58	22.55	22.58	22.49	0.09%	135,874
Jul 27, 2026	22.55	22.57	22.55	22.56	22.47	-	227,460
Jul 24, 2026	22.56	22.58	22.55	22.56	22.47	0.09%	238,468
Jul 23, 2026	22.56	22.57	22.53	22.54	22.45	-0.07%	312,176
Jul 22, 2026	22.53	22.57	22.53	22.56	22.47	-0.02%	133,421
Jul 21, 2026	22.54	22.56	22.54	22.56	22.47	0.07%	530,676
Jul 20, 2026	22.55	22.59	22.53	22.55	22.46	-	175,933
Jul 17, 2026	22.53	22.55	22.53	22.55	22.46	0.04%	226,822
Jul 16, 2026	22.51	22.55	22.51	22.54	22.45	-0.02%	144,727
Jul 15, 2026	22.53	22.55	22.51	22.54	22.45	0.02%	304,649
Jul 14, 2026	22.53	22.54	22.52	22.54	22.45	0.04%	119,324
Jul 13, 2026	22.51	22.55	22.51	22.53	22.44	0.01%	187,674
Jul 10, 2026	22.55	22.58	22.52	22.52	22.43	-0.12%	177,098
Jul 9, 2026	22.55	22.56	22.55	22.55	22.46	-	94,122
Jul 8, 2026	22.56	22.56	22.54	22.55	22.46	-0.04%	278,725
Jul 7, 2026	22.56	22.58	22.56	22.56	22.47	-0.09%	212,446
Jul 6, 2026	22.58	22.59	22.58	22.58	22.49	0.04%	204,953
Jul 2, 2026	22.55	22.59	22.55	22.57	22.48	0.04%	146,369
Jul 1, 2026	22.59	22.59	22.56	22.56	22.47	-0.03%	138,750
Jun 30, 2026	22.64	22.67	22.64	22.65	22.48	-0.04%	421,779
Jun 29, 2026	22.67	22.68	22.65	22.66	22.49	-0.02%	176,810
Jun 26, 2026	22.66	22.67	22.64	22.67	22.49	0.07%	148,569
Jun 25, 2026	22.64	22.66	22.64	22.65	22.48	-0.04%	210,834
Jun 24, 2026	22.66	22.70	22.59	22.66	22.49	0.04%	113,173
Jun 23, 2026	22.60	22.65	22.60	22.65	22.48	0.04%	131,182
Jun 22, 2026	22.67	22.68	22.64	22.64	22.47	-0.09%	209,966
Jun 18, 2026	22.63	22.67	22.63	22.66	22.49	0.11%	336,160