iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.52
+0.04 (0.16%)
At close: Oct 27, 2025, 4:00 PM EDT
22.52
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT
IBHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.53 | 22.53 | 22.48 | 22.52 | 22.52 | 0.16% | 88,039 |
| Oct 24, 2025 | 22.46 | 22.49 | 22.46 | 22.49 | 22.49 | 0.07% | 54,214 |
| Oct 23, 2025 | 22.47 | 22.47 | 22.43 | 22.47 | 22.47 | 0.09% | 88,934 |
| Oct 22, 2025 | 22.43 | 22.45 | 22.40 | 22.45 | 22.45 | -0.04% | 70,490 |
| Oct 21, 2025 | 22.48 | 22.48 | 22.43 | 22.46 | 22.46 | -0.02% | 51,630 |
| Oct 20, 2025 | 22.45 | 22.49 | 22.45 | 22.47 | 22.47 | 0.07% | 91,824 |
| Oct 17, 2025 | 22.39 | 22.46 | 22.39 | 22.45 | 22.45 | 0.19% | 52,877 |
| Oct 16, 2025 | 22.41 | 22.42 | 22.36 | 22.41 | 22.41 | -0.08% | 55,432 |
| Oct 15, 2025 | 22.43 | 22.45 | 22.40 | 22.43 | 22.43 | 0.04% | 54,575 |
| Oct 14, 2025 | 22.36 | 22.45 | 22.36 | 22.42 | 22.42 | 0.07% | 68,270 |
| Oct 13, 2025 | 22.37 | 22.42 | 22.36 | 22.40 | 22.40 | 0.40% | 43,251 |
| Oct 10, 2025 | 22.36 | 22.38 | 22.28 | 22.31 | 22.31 | -0.18% | 51,966 |
| Oct 9, 2025 | 22.36 | 22.39 | 22.33 | 22.35 | 22.35 | -0.18% | 164,740 |
| Oct 8, 2025 | 22.43 | 22.43 | 22.38 | 22.39 | 22.39 | -0.04% | 74,554 |
| Oct 7, 2025 | 22.43 | 22.43 | 22.40 | 22.40 | 22.40 | -0.04% | 263,507 |
| Oct 6, 2025 | 22.43 | 22.43 | 22.40 | 22.41 | 22.41 | 0.04% | 44,625 |
| Oct 3, 2025 | 22.44 | 22.44 | 22.40 | 22.40 | 22.40 | -0.04% | 51,494 |
| Oct 2, 2025 | 22.43 | 22.43 | 22.40 | 22.41 | 22.41 | -0.04% | 41,140 |
| Oct 1, 2025 | 22.39 | 22.43 | 22.39 | 22.42 | 22.42 | -0.31% | 92,432 |
| Sep 30, 2025 | 22.48 | 22.52 | 22.48 | 22.49 | 22.38 | -0.09% | 54,065 |
| Sep 29, 2025 | 22.52 | 22.54 | 22.50 | 22.51 | 22.40 | 0.04% | 40,234 |
| Sep 26, 2025 | 22.47 | 22.51 | 22.47 | 22.50 | 22.39 | 0.13% | 47,811 |
| Sep 25, 2025 | 22.51 | 22.51 | 22.45 | 22.47 | 22.36 | -0.18% | 59,323 |
| Sep 24, 2025 | 22.50 | 22.53 | 22.49 | 22.51 | 22.40 | 0.08% | 119,742 |
| Sep 23, 2025 | 22.52 | 22.53 | 22.49 | 22.49 | 22.38 | -0.08% | 37,172 |
| Sep 22, 2025 | 22.48 | 22.53 | 22.48 | 22.51 | 22.40 | -0.04% | 113,373 |
| Sep 19, 2025 | 22.51 | 22.54 | 22.49 | 22.52 | 22.41 | 0.13% | 56,981 |
| Sep 18, 2025 | 22.48 | 22.52 | 22.47 | 22.49 | 22.38 | 0.11% | 55,843 |
| Sep 17, 2025 | 22.51 | 22.53 | 22.46 | 22.47 | 22.35 | -0.12% | 179,563 |
| Sep 16, 2025 | 22.51 | 22.56 | 22.45 | 22.49 | 22.38 | 0.05% | 70,724 |
| Sep 15, 2025 | 22.45 | 22.51 | 22.45 | 22.48 | 22.37 | 0.06% | 144,547 |
| Sep 12, 2025 | 22.48 | 22.48 | 22.44 | 22.47 | 22.35 | 0.11% | 74,600 |
| Sep 11, 2025 | 22.48 | 22.51 | 22.44 | 22.44 | 22.33 | - | 42,090 |
| Sep 10, 2025 | 22.48 | 22.54 | 22.44 | 22.44 | 22.33 | 0.10% | 210,184 |
| Sep 9, 2025 | 22.44 | 22.47 | 22.41 | 22.42 | 22.31 | -0.13% | 55,333 |
| Sep 8, 2025 | 22.47 | 22.49 | 22.45 | 22.45 | 22.34 | - | 49,059 |
| Sep 5, 2025 | 22.49 | 22.51 | 22.44 | 22.45 | 22.34 | 0.02% | 59,060 |
| Sep 4, 2025 | 22.40 | 22.45 | 22.40 | 22.45 | 22.33 | 0.11% | 60,252 |
| Sep 3, 2025 | 22.43 | 22.43 | 22.38 | 22.42 | 22.31 | 0.13% | 39,268 |
| Sep 2, 2025 | 22.38 | 22.41 | 22.35 | 22.39 | 22.28 | -0.51% | 76,023 |
| Aug 29, 2025 | 22.51 | 22.52 | 22.50 | 22.51 | 22.27 | -0.04% | 62,069 |
| Aug 28, 2025 | 22.50 | 22.55 | 22.50 | 22.52 | 22.28 | 0.02% | 71,931 |
| Aug 27, 2025 | 22.47 | 22.53 | 22.46 | 22.51 | 22.28 | 0.04% | 56,978 |
| Aug 26, 2025 | 22.45 | 22.52 | 22.45 | 22.50 | 22.27 | 0.09% | 73,307 |
| Aug 25, 2025 | 22.47 | 22.51 | 22.46 | 22.48 | 22.25 | -0.14% | 48,549 |
| Aug 22, 2025 | 22.44 | 22.53 | 22.43 | 22.51 | 22.28 | 0.43% | 54,774 |
| Aug 21, 2025 | 22.43 | 22.43 | 22.41 | 22.42 | 22.18 | -0.04% | 22,442 |
| Aug 20, 2025 | 22.43 | 22.45 | 22.42 | 22.43 | 22.19 | -0.04% | 52,088 |
| Aug 19, 2025 | 22.44 | 22.45 | 22.43 | 22.44 | 22.20 | -0.02% | 49,026 |
| Aug 18, 2025 | 22.44 | 22.45 | 22.43 | 22.44 | 22.21 | 0.02% | 48,175 |