Skip to main content
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.40
-0.04 (-0.16%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.3722.4722.3722.4022.40-0.16%43,854
Nov 21, 202422.4622.4722.4322.4422.440.02%41,311
Nov 20, 202422.4822.4822.4022.4322.43-0.09%89,565
Nov 19, 202422.4222.4722.4222.4522.450.18%56,403
Nov 18, 202422.5022.5022.3722.4122.410.04%63,283
Nov 15, 202422.3822.4022.3522.4022.400.04%30,347
Nov 14, 202422.4722.4722.3822.3922.39-0.13%52,547
Nov 13, 202422.5022.5022.4122.4222.420.09%30,636
Nov 12, 202422.4722.4722.3522.4022.40-0.18%35,086
Nov 11, 202422.4322.5122.4322.4422.44-0.27%36,180
Nov 8, 202422.5122.5222.4422.5022.500.27%47,433
Nov 7, 202422.4222.4822.4122.4422.440.14%88,904
Nov 6, 202422.4222.4222.3522.4122.410.17%73,684
Nov 5, 202422.3422.3822.3422.3722.370.31%23,800
Nov 4, 202422.2622.3322.2622.3022.300.07%50,578
Nov 1, 202422.3222.3522.2822.2922.29-0.48%37,558
Oct 31, 202422.4322.4522.3922.3922.27-0.30%36,323
Oct 30, 202422.5122.5122.4322.4622.33-0.09%21,381
Oct 29, 202422.4222.4922.4022.4822.350.04%19,500
Oct 28, 202422.4022.4822.3622.4722.340.27%31,033
Oct 25, 202422.4722.4922.4022.4122.28-0.12%31,242
Oct 24, 202422.3922.4822.3922.4422.310.18%53,459
Oct 23, 202422.4622.4622.3622.4022.27-0.20%23,052
Oct 22, 202422.4322.4522.4122.4422.310.04%32,321
Oct 21, 202422.4522.4922.4122.4322.30-0.27%54,883
Oct 18, 202422.4822.5022.4622.4922.360.18%22,697
Oct 17, 202422.4822.4822.4122.4522.32-25,895
Oct 16, 202422.4422.4922.4422.4522.320.02%29,922
Oct 15, 202422.5022.5022.4522.4522.320.02%52,419
Oct 14, 202422.4022.4622.4022.4422.310.04%23,589
Oct 11, 202422.4122.4422.4022.4322.300.09%14,414
Oct 10, 202422.3922.4122.3522.4122.280.13%55,077
Oct 9, 202422.3622.4122.3622.3822.25-0.11%45,831
Oct 8, 202422.3622.4322.3622.4122.280.20%35,096
Oct 7, 202422.4422.4422.3322.3622.23-0.25%33,422
Oct 4, 202422.4722.4722.3922.4222.29-0.11%41,541
Oct 3, 202422.4822.4822.4422.4422.31-0.07%47,635
Oct 2, 202422.4822.4822.4322.4622.33-0.06%43,366
Oct 1, 202422.5322.5322.4622.4722.34-0.58%53,829
Sep 30, 202422.6222.6222.5922.6022.340.13%50,214
Sep 27, 202422.5322.6022.5322.5722.310.18%41,042
Sep 26, 202422.5522.5522.5022.5322.280.04%51,667
Sep 25, 202422.5122.5422.5122.5222.27-0.02%66,358
Sep 24, 202422.5622.5822.5022.5322.27-0.02%114,259
Sep 23, 202422.6022.6022.5222.5322.28-0.04%70,808
Sep 20, 202422.5622.5622.5022.5422.29-31,953
Sep 19, 202422.5722.5722.3022.5422.290.22%63,189
Sep 18, 202422.5322.6122.4522.4922.240.16%57,645
Sep 17, 202422.4722.4922.4422.4622.200.04%36,424
Sep 16, 202422.4522.4822.4222.4522.190.18%65,615
Sep 13, 202422.4422.6322.4022.4122.150.18%32,725
Sep 12, 202422.4022.4022.3422.3722.110.04%42,467
Sep 11, 202422.3622.3622.2722.3622.100.20%24,068
Sep 10, 202422.3622.3622.3122.3122.06-0.13%28,677
Sep 9, 202422.3622.3822.3222.3422.090.13%42,318
Sep 6, 202422.3822.4222.2622.3122.06-0.13%66,927
Sep 5, 202422.3622.3622.3222.3422.090.18%42,802
Sep 4, 202422.3022.3422.2922.3022.050.18%52,630
Sep 3, 202422.3022.3222.2422.2622.01-0.62%96,209
Aug 30, 202422.4122.4722.3922.4022.02-0.13%21,571
Aug 29, 202422.3922.4322.3922.4322.050.18%32,417
Aug 28, 202422.4122.4222.3622.3922.010.04%44,073
Aug 27, 202422.3722.4322.3622.3822.00-0.09%60,120
Aug 26, 202422.4322.4522.3622.4022.02-0.09%35,510
Aug 23, 202422.3622.4322.3622.4222.040.40%57,811
Aug 22, 202422.3222.3922.3222.3321.95-0.16%59,623
Aug 21, 202422.3922.3922.3422.3721.990.21%25,871
Aug 20, 202422.3322.4022.3022.3221.94-0.31%69,661
Aug 19, 202422.3822.4022.3222.3922.010.22%71,678
Aug 16, 202422.3222.3522.2622.3421.960.27%76,666
Aug 15, 202422.3122.3122.2622.2821.900.09%51,791
Aug 14, 202422.3422.3422.2222.2621.880.09%42,108
Aug 13, 202422.2222.2822.1822.2421.860.32%68,172
Aug 12, 202422.1522.2022.1222.1721.790.14%59,609
Aug 9, 202422.1822.1822.0922.1421.770.05%14,537
Aug 8, 202422.1722.1722.1122.1321.760.43%58,768
Aug 7, 202422.1322.1422.0422.0421.660.02%59,168
Aug 6, 202422.1222.1222.0022.0321.660.18%67,628
Aug 5, 202421.9522.0621.9021.9921.62-0.45%45,194
Aug 2, 202422.0922.1322.0822.0921.72-0.32%33,369
Aug 1, 202422.1922.2122.1322.1621.78-0.63%87,067
Jul 31, 202422.3322.3322.2622.3021.800.27%26,460
Jul 30, 202422.2722.2722.2122.2421.740.04%31,877
Jul 29, 202422.3322.3322.2222.2321.73-0.13%24,082
Jul 26, 202422.2922.2922.2422.2621.760.25%23,625
Jul 25, 202422.2822.2822.2022.2021.700.06%48,485
Jul 24, 202422.2722.2822.1922.1921.69-0.31%31,859
Jul 23, 202422.2722.3822.2422.2621.760.04%46,575
Jul 22, 202422.2522.2722.2222.2521.750.27%35,904
Jul 19, 202422.2522.2522.1622.1921.69-31,003
Jul 18, 202422.2822.2822.1622.1921.69-0.18%48,840
Jul 17, 202422.2022.2522.1922.2321.73-0.04%39,277
Jul 16, 202422.3022.3022.1822.2421.740.18%35,949
Jul 15, 202422.2422.2422.1522.2021.70-50,854
Jul 12, 202422.1722.2122.1522.2021.700.27%26,675
Jul 11, 202422.1522.1522.1122.1421.640.27%22,956
Jul 10, 202422.0622.0922.0522.0821.580.14%51,183
Jul 9, 202422.1022.1022.0222.0521.550.05%31,434
Jul 8, 202422.0422.0722.0122.0421.54-0.09%39,781
Jul 5, 202422.0922.1022.0322.0621.560.23%34,789