Skip to main content
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.21
-0.03 (-0.13%)
Jan 2, 2025, 4:00 PM EST - Market closed

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202522.2022.2822.2022.2122.21-0.13%71,574
Dec 31, 202422.2822.2922.2022.2422.240.18%89,580
Dec 30, 202422.1622.2722.1622.2022.20-0.18%235,746
Dec 27, 202422.3122.3122.1822.2422.24-0.27%80,545
Dec 26, 202422.2322.3022.1722.3022.300.45%83,327
Dec 24, 202422.1622.2422.1522.2022.200.14%50,468
Dec 23, 202422.3322.5922.1522.1722.17-0.31%143,816
Dec 20, 202422.1622.2622.1422.2422.240.59%260,876
Dec 19, 202422.2422.2422.0922.1122.11-216,422
Dec 18, 202422.7322.7322.0722.1122.11-1.16%497,473
Dec 17, 202422.4522.4522.3522.3722.24-0.31%93,175
Dec 16, 202422.3722.4422.3522.4422.310.40%94,000
Dec 13, 202422.5222.5222.3422.3522.22-0.27%64,869
Dec 12, 202422.5422.5522.4022.4122.28-0.27%38,953
Dec 11, 202422.5122.5122.4122.4722.340.22%55,265
Dec 10, 202422.4122.4622.4122.4222.29-24,135
Dec 9, 202422.4122.4622.4122.4222.29-0.13%102,406
Dec 6, 202422.5022.5222.4222.4522.320.09%64,106
Dec 5, 202422.4722.4722.4122.4322.30-60,145
Dec 4, 202422.5022.5022.4022.4322.300.09%59,557
Dec 3, 202422.5222.5222.4022.4122.28-71,490
Dec 2, 202422.3822.4522.3822.4122.28-0.58%99,254
Nov 29, 202422.5822.5822.5322.5422.280.13%16,824
Nov 27, 202422.4522.5122.4522.5122.250.31%45,741
Nov 26, 202422.4422.4822.4222.4422.18-0.20%51,693
Nov 25, 202422.4822.5322.4722.4922.230.38%33,863
Nov 22, 202422.3722.4722.3722.4022.15-0.16%43,854
Nov 21, 202422.4622.4722.4322.4422.180.02%41,311
Nov 20, 202422.4822.4822.4022.4322.17-0.09%89,565
Nov 19, 202422.4222.4722.4222.4522.190.18%56,403
Nov 18, 202422.5022.5022.3722.4122.150.04%63,283
Nov 15, 202422.3822.4022.3522.4022.150.04%30,347
Nov 14, 202422.4722.4722.3822.3922.14-0.13%52,547
Nov 13, 202422.5022.5022.4122.4222.160.09%30,636
Nov 12, 202422.4722.4722.3522.4022.15-0.18%35,086
Nov 11, 202422.4322.5122.4322.4422.18-0.27%36,180
Nov 8, 202422.5122.5222.4422.5022.240.27%47,433
Nov 7, 202422.4222.4822.4122.4422.180.14%88,904
Nov 6, 202422.4222.4222.3522.4122.150.17%73,684
Nov 5, 202422.3422.3822.3422.3722.120.31%23,800
Nov 4, 202422.2622.3322.2622.3022.050.07%50,578
Nov 1, 202422.3222.3522.2822.2922.03-0.48%37,558
Oct 31, 202422.4322.4522.3922.3922.01-0.30%36,323
Oct 30, 202422.5122.5122.4322.4622.08-0.09%21,381
Oct 29, 202422.4222.4922.4022.4822.100.04%19,500
Oct 28, 202422.4022.4822.3622.4722.090.27%31,033
Oct 25, 202422.4722.4922.4022.4122.03-0.12%31,242
Oct 24, 202422.3922.4822.3922.4422.050.18%53,459
Oct 23, 202422.4622.4622.3622.4022.01-0.20%23,052
Oct 22, 202422.4322.4522.4122.4422.060.04%32,321
Oct 21, 202422.4522.4922.4122.4322.05-0.27%54,883
Oct 18, 202422.4822.5022.4622.4922.110.18%22,697
Oct 17, 202422.4822.4822.4122.4522.07-25,895
Oct 16, 202422.4422.4922.4422.4522.070.02%29,922
Oct 15, 202422.5022.5022.4522.4522.060.02%52,419
Oct 14, 202422.4022.4622.4022.4422.060.04%23,589
Oct 11, 202422.4122.4422.4022.4322.050.09%14,414
Oct 10, 202422.3922.4122.3522.4122.030.13%55,077
Oct 9, 202422.3622.4122.3622.3822.00-0.11%45,831
Oct 8, 202422.3622.4322.3622.4122.020.20%35,096
Oct 7, 202422.4422.4422.3322.3621.98-0.25%33,422
Oct 4, 202422.4722.4722.3922.4222.04-0.11%41,541
Oct 3, 202422.4822.4822.4422.4422.06-0.07%47,635
Oct 2, 202422.4822.4822.4322.4622.07-0.06%43,366
Oct 1, 202422.5322.5322.4622.4722.09-0.58%53,829
Sep 30, 202422.6222.6222.5922.6022.090.13%50,214
Sep 27, 202422.5322.6022.5322.5722.060.18%41,042
Sep 26, 202422.5522.5522.5022.5322.020.04%51,667
Sep 25, 202422.5122.5422.5122.5222.01-0.02%66,358
Sep 24, 202422.5622.5822.5022.5322.02-0.02%114,259
Sep 23, 202422.6022.6022.5222.5322.02-0.04%70,808
Sep 20, 202422.5622.5622.5022.5422.03-31,953
Sep 19, 202422.5722.5722.3022.5422.030.22%63,189
Sep 18, 202422.5322.6122.4522.4921.980.16%57,645
Sep 17, 202422.4722.4922.4422.4621.950.04%36,424
Sep 16, 202422.4522.4822.4222.4521.940.18%65,615
Sep 13, 202422.4422.6322.4022.4121.900.18%32,725
Sep 12, 202422.4022.4022.3422.3721.860.04%42,467
Sep 11, 202422.3622.3622.2722.3621.850.20%24,068
Sep 10, 202422.3622.3622.3122.3121.81-0.13%28,677
Sep 9, 202422.3622.3822.3222.3421.840.13%42,318
Sep 6, 202422.3822.4222.2622.3121.81-0.13%66,927
Sep 5, 202422.3622.3622.3222.3421.840.18%42,802
Sep 4, 202422.3022.3422.2922.3021.800.18%52,630
Sep 3, 202422.3022.3222.2422.2621.76-0.62%96,209
Aug 30, 202422.4122.4722.3922.4021.77-0.13%21,571
Aug 29, 202422.3922.4322.3922.4321.800.18%32,417
Aug 28, 202422.4122.4222.3622.3921.760.04%44,073
Aug 27, 202422.3722.4322.3622.3821.75-0.09%60,120
Aug 26, 202422.4322.4522.3622.4021.77-0.09%35,510
Aug 23, 202422.3622.4322.3622.4221.790.40%57,811
Aug 22, 202422.3222.3922.3222.3321.70-0.16%59,623
Aug 21, 202422.3922.3922.3422.3721.740.21%25,871
Aug 20, 202422.3322.4022.3022.3221.69-0.31%69,661
Aug 19, 202422.3822.4022.3222.3921.760.22%71,678
Aug 16, 202422.3222.3522.2622.3421.710.27%76,666
Aug 15, 202422.3122.3122.2622.2821.650.09%51,791
Aug 14, 202422.3422.3422.2222.2621.630.09%42,108
Aug 13, 202422.2222.2822.1822.2421.610.32%68,172
Aug 12, 202422.1522.2022.1222.1721.550.14%59,609