iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.45
0.00 (0.02%)
At close: Sep 5, 2025, 4:00 PM
22.45
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
IBHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.49 | 22.51 | 22.44 | 22.44 | - | -0.02% | 20,614 |
| Sep 4, 2025 | 22.40 | 22.45 | 22.40 | 22.45 | 22.45 | 0.11% | 60,252 |
| Sep 3, 2025 | 22.43 | 22.43 | 22.38 | 22.42 | 22.42 | 0.13% | 39,268 |
| Sep 2, 2025 | 22.38 | 22.41 | 22.35 | 22.39 | 22.39 | -0.51% | 76,023 |
| Aug 29, 2025 | 22.51 | 22.52 | 22.50 | 22.51 | 22.39 | -0.04% | 62,069 |
| Aug 28, 2025 | 22.50 | 22.55 | 22.50 | 22.52 | 22.40 | 0.02% | 71,931 |
| Aug 27, 2025 | 22.47 | 22.53 | 22.46 | 22.51 | 22.39 | 0.04% | 56,978 |
| Aug 26, 2025 | 22.45 | 22.52 | 22.45 | 22.50 | 22.38 | 0.09% | 73,307 |
| Aug 25, 2025 | 22.47 | 22.51 | 22.46 | 22.48 | 22.36 | -0.14% | 48,549 |
| Aug 22, 2025 | 22.44 | 22.53 | 22.43 | 22.51 | 22.39 | 0.43% | 54,774 |
| Aug 21, 2025 | 22.43 | 22.43 | 22.41 | 22.42 | 22.30 | -0.04% | 22,442 |
| Aug 20, 2025 | 22.43 | 22.45 | 22.42 | 22.43 | 22.31 | -0.04% | 52,088 |
| Aug 19, 2025 | 22.44 | 22.45 | 22.43 | 22.44 | 22.32 | -0.02% | 49,026 |
| Aug 18, 2025 | 22.44 | 22.45 | 22.43 | 22.44 | 22.32 | 0.02% | 48,175 |
| Aug 15, 2025 | 22.44 | 22.46 | 22.42 | 22.44 | 22.32 | 0.02% | 69,840 |
| Aug 14, 2025 | 22.44 | 22.47 | 22.41 | 22.43 | 22.31 | -0.07% | 91,921 |
| Aug 13, 2025 | 22.45 | 22.48 | 22.44 | 22.45 | 22.33 | 0.07% | 40,098 |
| Aug 12, 2025 | 22.45 | 22.45 | 22.40 | 22.43 | 22.31 | 0.09% | 50,203 |
| Aug 11, 2025 | 22.39 | 22.41 | 22.38 | 22.41 | 22.29 | - | 68,944 |
| Aug 8, 2025 | 22.40 | 22.41 | 22.39 | 22.41 | 22.29 | 0.04% | 37,890 |
| Aug 7, 2025 | 22.47 | 22.47 | 22.38 | 22.40 | 22.28 | -0.17% | 81,648 |
| Aug 6, 2025 | 22.45 | 22.45 | 22.41 | 22.44 | 22.32 | 0.04% | 39,285 |
| Aug 5, 2025 | 22.41 | 22.44 | 22.39 | 22.43 | 22.31 | 0.04% | 108,140 |
| Aug 4, 2025 | 22.38 | 22.43 | 22.38 | 22.42 | 22.30 | 0.13% | 52,647 |
| Aug 1, 2025 | 22.40 | 22.40 | 22.35 | 22.39 | 22.27 | -0.47% | 111,546 |
| Jul 31, 2025 | 22.48 | 22.51 | 22.48 | 22.50 | 22.26 | 0.11% | 42,647 |
| Jul 30, 2025 | 22.47 | 22.52 | 22.46 | 22.47 | 22.23 | -0.16% | 34,733 |
| Jul 29, 2025 | 22.48 | 22.51 | 22.47 | 22.51 | 22.27 | 0.16% | 47,866 |
| Jul 28, 2025 | 22.47 | 22.51 | 22.47 | 22.47 | 22.23 | -0.07% | 70,186 |
| Jul 25, 2025 | 22.48 | 22.51 | 22.46 | 22.49 | 22.25 | 0.02% | 84,411 |
| Jul 24, 2025 | 22.52 | 22.52 | 22.46 | 22.48 | 22.24 | -0.22% | 71,905 |
| Jul 23, 2025 | 22.48 | 22.54 | 22.44 | 22.53 | 22.29 | 0.29% | 103,424 |
| Jul 22, 2025 | 22.42 | 22.47 | 22.42 | 22.47 | 22.23 | 0.08% | 61,651 |
| Jul 21, 2025 | 22.45 | 22.47 | 22.43 | 22.45 | 22.21 | 0.04% | 41,661 |
| Jul 18, 2025 | 22.43 | 22.44 | 22.41 | 22.44 | 22.20 | 0.08% | 34,469 |
| Jul 17, 2025 | 22.42 | 22.43 | 22.40 | 22.42 | 22.18 | 0.09% | 65,450 |
| Jul 16, 2025 | 22.39 | 22.40 | 22.35 | 22.40 | 22.17 | 0.04% | 131,030 |
| Jul 15, 2025 | 22.47 | 22.47 | 22.34 | 22.39 | 22.16 | -0.13% | 90,085 |
| Jul 14, 2025 | 22.40 | 22.43 | 22.36 | 22.42 | 22.18 | 0.09% | 67,142 |
| Jul 11, 2025 | 22.36 | 22.41 | 22.36 | 22.40 | 22.17 | 0.09% | 177,316 |
| Jul 10, 2025 | 22.39 | 22.44 | 22.38 | 22.38 | 22.15 | -0.27% | 125,387 |
| Jul 9, 2025 | 22.42 | 22.45 | 22.38 | 22.44 | 22.20 | 0.25% | 65,691 |
| Jul 8, 2025 | 22.37 | 22.42 | 22.35 | 22.39 | 22.15 | -0.07% | 109,742 |
| Jul 7, 2025 | 22.41 | 22.47 | 22.35 | 22.40 | 22.17 | -0.07% | 116,089 |
| Jul 3, 2025 | 22.46 | 22.54 | 22.40 | 22.42 | 22.18 | -0.02% | 37,982 |
| Jul 2, 2025 | 22.35 | 22.42 | 22.35 | 22.42 | 22.18 | 0.04% | 65,425 |
| Jul 1, 2025 | 22.40 | 22.42 | 22.35 | 22.41 | 22.17 | -0.58% | 91,527 |
| Jun 30, 2025 | 22.54 | 22.54 | 22.46 | 22.54 | 22.19 | 0.27% | 114,816 |
| Jun 27, 2025 | 22.50 | 22.50 | 22.44 | 22.48 | 22.13 | - | 25,808 |
| Jun 26, 2025 | 22.46 | 22.49 | 22.43 | 22.48 | 22.13 | 0.31% | 45,739 |