iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.04
+0.01 (0.05%)
Apr 6, 2026, 9:58 AM EDT - Market open
IBHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.95 | 22.08 | 21.95 | 22.03 | 22.03 | 0.18% | 15,522 |
| Apr 1, 2026 | 21.95 | 22.04 | 21.95 | 21.99 | 21.99 | -0.63% | 95,218 |
| Mar 31, 2026 | 22.06 | 22.15 | 22.06 | 22.13 | 22.02 | 0.41% | 85,238 |
| Mar 30, 2026 | 22.10 | 22.12 | 22.01 | 22.04 | 21.93 | 0.05% | 53,905 |
| Mar 27, 2026 | 22.06 | 22.06 | 22.01 | 22.03 | 21.92 | 0.05% | 61,141 |
| Mar 26, 2026 | 22.06 | 22.10 | 22.00 | 22.02 | 21.91 | -0.36% | 76,712 |
| Mar 25, 2026 | 22.09 | 22.17 | 22.09 | 22.10 | 21.99 | 0.23% | 61,750 |
| Mar 24, 2026 | 22.06 | 22.11 | 22.03 | 22.05 | 21.94 | -0.05% | 152,025 |
| Mar 23, 2026 | 22.10 | 22.13 | 22.04 | 22.06 | 21.95 | 0.27% | 150,970 |
| Mar 20, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 21.89 | -0.50% | 167,998 |
| Mar 19, 2026 | 22.03 | 22.13 | 22.03 | 22.11 | 22.00 | 0.20% | 290,771 |
| Mar 18, 2026 | 22.10 | 22.12 | 22.06 | 22.07 | 21.96 | -0.25% | 58,596 |
| Mar 17, 2026 | 22.10 | 22.13 | 22.08 | 22.12 | 22.01 | 0.16% | 40,233 |
| Mar 16, 2026 | 22.08 | 22.12 | 22.08 | 22.09 | 21.98 | 0.14% | 64,892 |
| Mar 13, 2026 | 22.09 | 22.11 | 22.03 | 22.06 | 21.95 | -0.02% | 79,921 |
| Mar 12, 2026 | 22.11 | 22.11 | 22.04 | 22.06 | 21.95 | -0.14% | 236,592 |
| Mar 11, 2026 | 22.12 | 22.12 | 22.07 | 22.09 | 21.98 | -0.05% | 60,604 |
| Mar 10, 2026 | 22.16 | 22.17 | 22.10 | 22.10 | 21.99 | -0.23% | 86,083 |
| Mar 9, 2026 | 22.02 | 22.15 | 22.02 | 22.15 | 22.04 | 0.23% | 84,467 |
| Mar 6, 2026 | 22.09 | 22.13 | 22.06 | 22.10 | 21.99 | -0.09% | 105,991 |
| Mar 5, 2026 | 22.13 | 22.15 | 22.10 | 22.12 | 22.01 | -0.15% | 92,457 |
| Mar 4, 2026 | 22.15 | 22.18 | 22.15 | 22.15 | 22.04 | 0.10% | 95,048 |
| Mar 3, 2026 | 22.11 | 22.17 | 22.09 | 22.13 | 22.02 | -0.09% | 109,470 |
| Mar 2, 2026 | 22.12 | 22.17 | 22.12 | 22.15 | 22.04 | -0.36% | 106,755 |
| Feb 27, 2026 | 22.25 | 22.26 | 22.23 | 22.23 | 22.02 | -0.09% | 108,978 |
| Feb 26, 2026 | 22.28 | 22.28 | 22.23 | 22.25 | 22.04 | -0.04% | 95,711 |
| Feb 25, 2026 | 22.28 | 22.28 | 22.24 | 22.26 | 22.05 | 0.04% | 43,273 |
| Feb 24, 2026 | 22.23 | 22.27 | 22.21 | 22.25 | 22.04 | 0.04% | 146,220 |
| Feb 23, 2026 | 22.26 | 22.27 | 22.24 | 22.24 | 22.03 | -0.09% | 93,287 |
| Feb 20, 2026 | 22.25 | 22.27 | 22.24 | 22.26 | 22.05 | 0.09% | 69,355 |
| Feb 19, 2026 | 22.24 | 22.26 | 22.22 | 22.24 | 22.03 | -0.01% | 71,478 |
| Feb 18, 2026 | 22.25 | 22.28 | 22.24 | 22.24 | 22.04 | 0.01% | 61,033 |
| Feb 17, 2026 | 22.25 | 22.25 | 22.21 | 22.24 | 22.03 | 0.14% | 62,620 |
| Feb 13, 2026 | 22.25 | 22.26 | 22.21 | 22.21 | 22.00 | -0.13% | 100,020 |
| Feb 12, 2026 | 22.23 | 22.26 | 22.22 | 22.24 | 22.03 | 0.04% | 97,493 |
| Feb 11, 2026 | 22.24 | 22.25 | 22.21 | 22.23 | 22.02 | -0.09% | 99,422 |
| Feb 10, 2026 | 22.23 | 22.25 | 22.23 | 22.25 | 22.04 | 0.04% | 67,136 |
| Feb 9, 2026 | 22.25 | 22.25 | 22.23 | 22.24 | 22.03 | 0.07% | 106,649 |
| Feb 6, 2026 | 22.21 | 22.24 | 22.20 | 22.23 | 22.02 | 0.07% | 63,742 |
| Feb 5, 2026 | 22.26 | 22.26 | 22.20 | 22.21 | 22.00 | -0.09% | 101,414 |
| Feb 4, 2026 | 22.18 | 22.24 | 22.18 | 22.23 | 22.02 | 0.05% | 193,283 |
| Feb 3, 2026 | 22.20 | 22.24 | 22.19 | 22.22 | 22.01 | -0.04% | 104,147 |
| Feb 2, 2026 | 22.25 | 22.25 | 22.20 | 22.23 | 22.02 | -0.37% | 92,731 |
| Jan 30, 2026 | 22.30 | 22.32 | 22.30 | 22.31 | 21.99 | 0.04% | 153,447 |
| Jan 29, 2026 | 22.34 | 22.34 | 22.28 | 22.31 | 21.99 | -0.22% | 99,500 |
| Jan 28, 2026 | 22.35 | 22.37 | 22.34 | 22.36 | 22.04 | 0.02% | 124,134 |
| Jan 27, 2026 | 22.37 | 22.38 | 22.35 | 22.35 | 22.03 | - | 79,031 |
| Jan 26, 2026 | 22.33 | 22.37 | 22.33 | 22.35 | 22.03 | 0.02% | 123,282 |
| Jan 23, 2026 | 22.33 | 22.37 | 22.33 | 22.35 | 22.03 | -0.07% | 140,029 |
| Jan 22, 2026 | 22.37 | 22.37 | 22.35 | 22.36 | 22.04 | 0.08% | 70,919 |