iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.00
+0.01 (0.05%)
At close: Jul 20, 2026, 4:00 PM EDT
22.00
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
IBHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21.96 | 22.00 | 21.96 | 21.98 | - | -0.05% | 70,253 |
| Jul 17, 2026 | 22.01 | 22.05 | 21.98 | 21.99 | 21.99 | -0.16% | 101,952 |
| Jul 16, 2026 | 21.97 | 22.04 | 21.97 | 22.03 | 22.03 | -0.02% | 205,071 |
| Jul 15, 2026 | 21.97 | 22.03 | 21.97 | 22.03 | 22.03 | 0.14% | 108,691 |
| Jul 14, 2026 | 21.97 | 22.02 | 21.97 | 22.00 | 22.00 | 0.20% | 65,583 |
| Jul 13, 2026 | 21.96 | 21.99 | 21.95 | 21.96 | 21.96 | -0.05% | 72,143 |
| Jul 10, 2026 | 22.02 | 22.02 | 21.96 | 21.97 | 21.97 | -0.07% | 82,988 |
| Jul 9, 2026 | 22.01 | 22.01 | 21.97 | 21.98 | 21.98 | 0.05% | 79,110 |
| Jul 8, 2026 | 21.96 | 22.02 | 21.94 | 21.97 | 21.97 | -0.09% | 210,062 |
| Jul 7, 2026 | 22.00 | 22.07 | 21.97 | 21.99 | 21.99 | -0.07% | 175,164 |
| Jul 6, 2026 | 22.00 | 22.13 | 21.99 | 22.01 | 22.01 | 0.07% | 160,114 |
| Jul 2, 2026 | 21.99 | 22.02 | 21.97 | 21.99 | 21.99 | 0.09% | 182,502 |
| Jul 1, 2026 | 21.99 | 21.99 | 21.91 | 21.97 | 21.97 | -0.01% | 112,122 |
| Jun 30, 2026 | 22.11 | 22.13 | 22.04 | 22.08 | 21.97 | 0.11% | 89,678 |
| Jun 29, 2026 | 22.07 | 22.07 | 22.04 | 22.06 | 21.95 | 0.07% | 82,446 |
| Jun 26, 2026 | 22.05 | 22.07 | 22.04 | 22.04 | 21.93 | 0.05% | 92,030 |
| Jun 25, 2026 | 22.03 | 22.07 | 22.01 | 22.03 | 21.92 | - | 70,568 |
| Jun 24, 2026 | 22.08 | 22.08 | 22.03 | 22.03 | 21.92 | -0.05% | 99,851 |
| Jun 23, 2026 | 22.04 | 22.06 | 22.02 | 22.04 | 21.93 | -0.02% | 93,301 |
| Jun 22, 2026 | 22.06 | 22.06 | 21.99 | 22.05 | 21.94 | - | 197,955 |
| Jun 18, 2026 | 22.04 | 22.06 | 22.02 | 22.05 | 21.94 | 0.16% | 525,745 |
| Jun 17, 2026 | 22.08 | 22.08 | 22.01 | 22.01 | 21.90 | -0.14% | 98,809 |
| Jun 16, 2026 | 22.02 | 22.04 | 22.02 | 22.04 | 21.93 | 0.02% | 114,233 |
| Jun 15, 2026 | 22.05 | 22.06 | 22.02 | 22.04 | 21.93 | 0.07% | 187,926 |
| Jun 12, 2026 | 21.94 | 22.04 | 21.94 | 22.02 | 21.91 | 0.07% | 150,968 |
| Jun 11, 2026 | 22.00 | 22.02 | 21.99 | 22.01 | 21.90 | 0.07% | 318,195 |
| Jun 10, 2026 | 22.23 | 22.23 | 21.97 | 21.99 | 21.88 | -0.11% | 93,613 |
| Jun 9, 2026 | 22.00 | 22.04 | 21.99 | 22.02 | 21.91 | 0.05% | 65,822 |
| Jun 8, 2026 | 22.01 | 22.09 | 22.00 | 22.01 | 21.90 | 0.02% | 63,793 |
| Jun 5, 2026 | 22.04 | 22.04 | 21.99 | 22.00 | 21.89 | -0.14% | 1,457,078 |
| Jun 4, 2026 | 22.02 | 22.04 | 22.00 | 22.03 | 21.92 | 0.14% | 76,061 |
| Jun 3, 2026 | 22.02 | 22.02 | 21.99 | 22.00 | 21.89 | -0.09% | 97,037 |
| Jun 2, 2026 | 22.04 | 22.04 | 21.99 | 22.02 | 21.91 | -0.09% | 123,972 |
| Jun 1, 2026 | 22.05 | 22.07 | 22.00 | 22.04 | 21.93 | -0.04% | 171,665 |
| May 29, 2026 | 22.15 | 22.16 | 22.11 | 22.15 | 21.94 | 0.05% | 1,567,626 |
| May 28, 2026 | 22.17 | 22.17 | 22.13 | 22.14 | 21.93 | -0.05% | 56,737 |
| May 27, 2026 | 22.14 | 22.16 | 22.13 | 22.15 | 21.94 | 0.05% | 65,571 |
| May 26, 2026 | 22.14 | 22.20 | 22.12 | 22.14 | 21.93 | - | 104,618 |
| May 22, 2026 | 22.17 | 22.17 | 22.10 | 22.14 | 21.93 | 0.14% | 46,148 |
| May 21, 2026 | 22.08 | 22.16 | 22.07 | 22.11 | 21.90 | -0.18% | 124,942 |
| May 20, 2026 | 22.11 | 22.15 | 22.11 | 22.15 | 21.94 | 0.32% | 147,897 |
| May 19, 2026 | 22.03 | 22.09 | 22.03 | 22.08 | 21.87 | -0.07% | 66,956 |
| May 18, 2026 | 22.08 | 22.10 | 22.06 | 22.10 | 21.89 | 0.07% | 64,044 |
| May 15, 2026 | 22.09 | 22.10 | 22.05 | 22.08 | 21.87 | - | 68,448 |
| May 14, 2026 | 22.08 | 22.13 | 22.08 | 22.08 | 21.87 | -0.16% | 86,733 |
| May 13, 2026 | 22.08 | 22.12 | 22.08 | 22.12 | 21.91 | 0.14% | 101,569 |
| May 12, 2026 | 22.10 | 22.10 | 22.04 | 22.09 | 21.88 | -0.02% | 48,861 |
| May 11, 2026 | 22.07 | 22.11 | 22.07 | 22.09 | 21.88 | -0.14% | 89,816 |
| May 8, 2026 | 22.13 | 22.13 | 22.07 | 22.12 | 21.91 | 0.20% | 56,458 |
| May 7, 2026 | 22.08 | 22.12 | 22.05 | 22.08 | 21.87 | -0.09% | 82,076 |