Skip to main content
logo
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.10
+0.02 (0.07%)
At close: May 18, 2026, 4:00 PM EDT
22.10
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202622.0822.1022.0622.1022.100.07%64,044
May 15, 202622.0922.1022.0522.0822.08-68,448
May 14, 202622.0822.1322.0822.0822.08-0.16%86,733
May 13, 202622.0822.1222.0822.1222.120.14%101,569
May 12, 202622.1022.1022.0422.0922.09-0.02%48,861
May 11, 202622.0722.1122.0722.0922.09-0.14%89,816
May 8, 202622.1322.1322.0722.1222.120.20%56,458
May 7, 202622.0822.1222.0522.0822.08-0.09%82,076
May 6, 202622.0722.1122.0622.1022.100.16%62,055
May 5, 202622.0922.1022.0622.0622.060.02%69,028
May 4, 202622.0522.0722.0222.0622.06-0.16%92,448
May 1, 202622.0922.1222.0722.0922.09-0.38%68,025
Apr 30, 202622.1722.1822.1422.1822.060.18%95,306
Apr 29, 202622.1622.1722.1122.1422.02-0.18%67,453
Apr 28, 202622.1822.1922.1622.1822.06-0.07%50,469
Apr 27, 202622.1922.2022.1722.1922.08-0.05%25,745
Apr 24, 202622.1622.2022.1322.2022.090.27%53,931
Apr 23, 202622.1622.1722.1122.1422.03-0.05%68,082
Apr 22, 202622.1722.1722.1422.1522.040.11%95,358
Apr 21, 202622.1822.1822.1122.1322.01-0.14%138,852
Apr 20, 202622.1622.1622.1322.1622.04-0.02%45,355
Apr 17, 202622.1922.2022.1122.1622.050.14%167,647
Apr 16, 202622.1522.1722.0822.1322.02-0.02%945,808
Apr 15, 202622.1422.1822.1122.1422.02-0.20%140,093
Apr 14, 202622.1522.1922.1422.1822.070.25%94,849
Apr 13, 202622.0722.1422.0722.1222.010.08%56,228
Apr 10, 202622.1522.1522.0722.1121.99-0.11%63,631
Apr 9, 202622.1022.1522.0822.1322.020.09%83,390
Apr 8, 202622.1422.2022.0822.1122.000.27%108,419
Apr 7, 202622.0622.0722.0122.0521.940.04%125,026
Apr 6, 202622.0522.0622.0322.0421.930.05%85,480
Apr 2, 202621.9822.0821.9722.0321.920.18%62,836
Apr 1, 202621.9522.0421.9521.9921.88-0.63%95,218
Mar 31, 202622.0622.1522.0622.1321.910.41%85,238
Mar 30, 202622.1022.1222.0122.0421.820.05%53,905
Mar 27, 202622.0622.0622.0122.0321.810.05%61,141
Mar 26, 202622.0622.1022.0022.0221.80-0.36%76,712
Mar 25, 202622.0922.1722.0922.1021.880.23%61,750
Mar 24, 202622.0622.1122.0322.0521.83-0.05%152,025
Mar 23, 202622.1022.1322.0422.0621.840.27%150,970
Mar 20, 202622.1022.1022.0022.0021.78-0.50%167,998
Mar 19, 202622.0322.1322.0322.1121.890.20%290,771
Mar 18, 202622.1022.1222.0622.0721.85-0.25%58,596
Mar 17, 202622.1022.1322.0822.1221.900.16%40,233
Mar 16, 202622.0822.1222.0822.0921.870.14%64,892
Mar 13, 202622.0922.1122.0322.0621.84-0.02%79,921
Mar 12, 202622.1122.1122.0422.0621.84-0.14%236,592
Mar 11, 202622.1222.1222.0722.0921.87-0.05%60,604
Mar 10, 202622.1622.1722.1022.1021.88-0.23%86,083
Mar 9, 202622.0222.1522.0222.1521.930.23%84,467