Skip to main content
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.22
-0.04 (-0.18%)
At close: May 9, 2025, 4:00 PM
22.22
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202522.3022.3022.1922.2222.22-0.18%24,078
May 8, 202522.3022.3322.2022.2622.26-0.04%32,923
May 7, 202522.3322.3322.1822.2722.270.23%89,524
May 6, 202522.2322.2722.1622.2222.220.05%50,357
May 5, 202522.1622.2722.1522.2122.21-0.09%43,659
May 2, 202522.1722.2522.1722.2322.230.32%133,717
May 1, 202522.2222.2422.1222.1622.16-0.58%38,530
Apr 30, 202522.3122.3222.2322.2922.17-0.27%85,231
Apr 29, 202522.2322.3522.2322.3522.230.29%36,626
Apr 28, 202522.3522.3522.2222.2922.16-0.02%28,108
Apr 25, 202522.3122.3322.2422.2922.170.13%39,895
Apr 24, 202522.1422.2622.1422.2622.140.77%32,780
Apr 23, 202522.1822.2922.0522.0921.970.36%77,118
Apr 22, 202522.0522.1121.9922.0121.890.05%26,180
Apr 21, 202522.0522.0521.9222.0021.88-0.36%213,029
Apr 17, 202521.9122.0821.9122.0821.960.73%95,525
Apr 16, 202521.9122.0021.8721.9221.80-0.05%82,001
Apr 15, 202521.9121.9821.8321.9321.81-0.14%112,331
Apr 14, 202522.0922.0921.8621.9621.840.41%80,182
Apr 11, 202521.8221.9721.7121.8721.750.28%72,324
Apr 10, 202521.9021.9121.6721.8121.69-0.77%80,498
Apr 9, 202521.4322.0821.1921.9821.861.67%164,935
Apr 8, 202522.0222.0221.4821.6221.500.28%357,260
Apr 7, 202521.4721.8021.4121.5621.44-0.92%125,295
Apr 4, 202521.8521.9521.6821.7621.64-1.54%298,386
Apr 3, 202522.1122.1722.0922.1021.98-0.67%57,186
Apr 2, 202522.1722.2722.1722.2522.13-0.18%83,155
Apr 1, 202522.2422.2922.2022.2922.17-0.16%73,540
Mar 31, 202522.3422.3522.2722.3322.08-66,383
Mar 28, 202522.3222.3622.3022.3322.08-0.04%45,499
Mar 27, 202522.3822.3922.3222.3422.09-0.07%36,976
Mar 26, 202522.3922.4122.3222.3522.10-0.27%62,195
Mar 25, 202522.4322.4422.4022.4122.160.04%62,267
Mar 24, 202522.3422.4322.3422.4022.150.18%100,897
Mar 21, 202522.3122.3922.3122.3622.11-0.04%39,334
Mar 20, 202522.3122.4222.3122.3722.12-0.18%66,241
Mar 19, 202522.4722.4722.3222.4122.160.40%78,931
Mar 18, 202522.3722.3722.3022.3222.07-0.09%233,547
Mar 17, 202522.3722.3722.3122.3422.090.18%43,748
Mar 14, 202522.2322.3322.1922.3022.050.18%80,491
Mar 13, 202522.2822.2922.2222.2622.01-0.18%70,081
Mar 12, 202522.3122.3422.2922.3022.050.04%115,084
Mar 11, 202522.3722.3722.2522.2922.04-0.36%483,234
Mar 10, 202522.3822.3822.3422.3722.12-0.09%200,892
Mar 7, 202522.3822.4322.3622.3922.140.18%167,647
Mar 6, 202522.4322.4322.3522.3522.10-0.40%98,171
Mar 5, 202522.3522.4622.3522.4422.190.18%160,328
Mar 4, 202522.4022.4322.3522.4022.150.04%116,146
Mar 3, 202522.5322.5322.3722.3922.14-0.75%55,232
Feb 28, 202522.5022.5622.4822.5622.190.31%44,997