Skip to main content
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.43
-0.04 (-0.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.5122.5122.4322.4322.43-0.18%94,538
Feb 20, 202522.5322.5322.4522.4722.47-0.04%73,353
Feb 19, 202522.4522.4822.4322.4822.480.22%101,015
Feb 18, 202522.4422.4622.4222.4322.43-0.18%89,258
Feb 14, 202522.4922.4922.4322.4722.470.13%161,413
Feb 13, 202522.3622.4622.3622.4422.440.27%53,076
Feb 12, 202522.3522.4222.3522.3822.38-0.04%55,546
Feb 11, 202522.3522.4222.3522.3922.39-0.09%76,045
Feb 10, 202522.4022.4422.4022.4122.410.09%89,245
Feb 7, 202522.4522.4522.3822.3922.39-0.04%58,467
Feb 6, 202522.4522.4522.4022.4022.40-0.22%197,979
Feb 5, 202522.4622.4722.4222.4522.450.18%66,098
Feb 4, 202522.4422.4422.3622.4122.410.13%77,102
Feb 3, 202522.3722.3922.3322.3822.38-0.44%38,672
Jan 31, 202522.5022.5522.4822.4822.36-0.22%102,492
Jan 30, 202522.5522.5522.5122.5322.410.09%111,560
Jan 29, 202522.5422.5422.4822.5122.39-140,984
Jan 28, 202522.5422.5422.4922.5122.39-0.09%91,340
Jan 27, 202522.5022.5322.4922.5322.410.18%90,110
Jan 24, 202522.4722.5622.4722.4922.37-138,360
Jan 23, 202522.4722.4922.4222.4922.370.22%89,807
Jan 22, 202522.4422.4722.4222.4422.32-0.13%86,125
Jan 21, 202522.4722.4822.4322.4722.350.09%139,016
Jan 17, 202522.5022.5022.4122.4522.330.04%84,468
Jan 16, 202522.3522.4422.3522.4422.320.18%283,029
Jan 15, 202522.3622.4322.3522.4022.280.45%189,764
Jan 14, 202522.3022.3022.2522.3022.180.18%371,015
Jan 13, 202522.2722.2722.1822.2622.140.04%133,033
Jan 10, 202522.3322.3322.2222.2522.13-0.36%59,688
Jan 8, 202522.2922.3322.2522.3322.210.35%105,308
Jan 7, 202522.3322.3322.2522.2522.14-0.26%75,650
Jan 6, 202522.3422.3722.2922.3122.19-55,194
Jan 3, 202522.3222.3222.2622.3122.190.45%74,012
Jan 2, 202522.2022.2822.2022.2122.09-0.13%71,574
Dec 31, 202422.2822.2922.2022.2422.120.18%89,580
Dec 30, 202422.1622.2722.1622.2022.08-0.18%235,746
Dec 27, 202422.3122.3122.1822.2422.12-0.27%80,545
Dec 26, 202422.2322.3022.1722.3022.180.45%83,327
Dec 24, 202422.1622.2422.1522.2022.080.14%50,468
Dec 23, 202422.3322.5922.1522.1722.05-0.31%143,816
Dec 20, 202422.1622.2622.1422.2422.120.59%260,876
Dec 19, 202422.2422.2422.0922.1121.99-216,422
Dec 18, 202422.7322.7322.0722.1121.99-1.16%497,473
Dec 17, 202422.4522.4522.3522.3722.12-0.31%93,175
Dec 16, 202422.3722.4422.3522.4422.190.40%94,000
Dec 13, 202422.5222.5222.3422.3522.10-0.27%64,869
Dec 12, 202422.5422.5522.4022.4122.16-0.27%38,953
Dec 11, 202422.5122.5122.4122.4722.220.22%55,265
Dec 10, 202422.4122.4622.4122.4222.17-24,135
Dec 9, 202422.4122.4622.4122.4222.17-0.13%102,406
Dec 6, 202422.5022.5222.4222.4522.200.09%64,106
Dec 5, 202422.4722.4722.4122.4322.18-60,145
Dec 4, 202422.5022.5022.4022.4322.180.09%59,557
Dec 3, 202422.5222.5222.4022.4122.16-71,490
Dec 2, 202422.3822.4522.3822.4122.16-0.58%99,254
Nov 29, 202422.5822.5822.5322.5422.170.13%16,824
Nov 27, 202422.4522.5122.4522.5122.140.31%45,741
Nov 26, 202422.4422.4822.4222.4422.07-0.20%51,693
Nov 25, 202422.4822.5322.4722.4922.110.38%33,863
Nov 22, 202422.3722.4722.3722.4022.03-0.16%43,854
Nov 21, 202422.4622.4722.4322.4422.060.02%41,311
Nov 20, 202422.4822.4822.4022.4322.06-0.09%89,565
Nov 19, 202422.4222.4722.4222.4522.080.18%56,403
Nov 18, 202422.5022.5022.3722.4122.040.04%63,283
Nov 15, 202422.3822.4022.3522.4022.030.04%30,347
Nov 14, 202422.4722.4722.3822.3922.02-0.13%52,547
Nov 13, 202422.5022.5022.4122.4222.050.09%30,636
Nov 12, 202422.4722.4722.3522.4022.03-0.18%35,086
Nov 11, 202422.4322.5122.4322.4422.07-0.27%36,180
Nov 8, 202422.5122.5222.4422.5022.130.27%47,433
Nov 7, 202422.4222.4822.4122.4422.070.14%88,904
Nov 6, 202422.4222.4222.3522.4122.040.17%73,684
Nov 5, 202422.3422.3822.3422.3722.000.31%23,800
Nov 4, 202422.2622.3322.2622.3021.930.07%50,578
Nov 1, 202422.3222.3522.2822.2921.92-0.48%37,558
Oct 31, 202422.4322.4522.3922.3921.90-0.30%36,323
Oct 30, 202422.5122.5122.4322.4621.96-0.09%21,381
Oct 29, 202422.4222.4922.4022.4821.980.04%19,500
Oct 28, 202422.4022.4822.3622.4721.970.27%31,033
Oct 25, 202422.4722.4922.4022.4121.91-0.12%31,242
Oct 24, 202422.3922.4822.3922.4421.940.18%53,459
Oct 23, 202422.4622.4622.3622.4021.90-0.20%23,052
Oct 22, 202422.4322.4522.4122.4421.940.04%32,321
Oct 21, 202422.4522.4922.4122.4321.93-0.27%54,883
Oct 18, 202422.4822.5022.4622.4921.990.18%22,697
Oct 17, 202422.4822.4822.4122.4521.95-25,895
Oct 16, 202422.4422.4922.4422.4521.950.02%29,922
Oct 15, 202422.5022.5022.4522.4521.950.02%52,419
Oct 14, 202422.4022.4622.4022.4421.940.04%23,589
Oct 11, 202422.4122.4422.4022.4321.930.09%14,414
Oct 10, 202422.3922.4122.3522.4121.910.13%55,077
Oct 9, 202422.3622.4122.3622.3821.88-0.11%45,831
Oct 8, 202422.3622.4322.3622.4121.910.20%35,096
Oct 7, 202422.4422.4422.3322.3621.86-0.25%33,422
Oct 4, 202422.4722.4722.3922.4221.92-0.11%41,541
Oct 3, 202422.4822.4822.4422.4421.94-0.07%47,635
Oct 2, 202422.4822.4822.4322.4621.96-0.06%43,366
Oct 1, 202422.5322.5322.4622.4721.97-0.58%53,829
Sep 30, 202422.6222.6222.5922.6021.970.13%50,214
Sep 27, 202422.5322.6022.5322.5721.940.18%41,042