iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.00
-0.03 (-0.14%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 22.04 | 22.04 | 21.99 | 22.00 | 22.00 | -0.14% | 1,457,078 |
| Jun 4, 2026 | 22.02 | 22.04 | 22.00 | 22.03 | 22.03 | 0.14% | 76,061 |
| Jun 3, 2026 | 22.02 | 22.02 | 21.99 | 22.00 | 22.00 | -0.09% | 97,037 |
| Jun 2, 2026 | 22.04 | 22.04 | 21.99 | 22.02 | 22.02 | -0.09% | 123,972 |
| Jun 1, 2026 | 22.05 | 22.07 | 22.00 | 22.04 | 22.04 | -0.04% | 171,665 |
| May 29, 2026 | 22.15 | 22.16 | 22.11 | 22.15 | 22.05 | 0.05% | 1,567,626 |
| May 28, 2026 | 22.17 | 22.17 | 22.13 | 22.14 | 22.04 | -0.05% | 56,737 |
| May 27, 2026 | 22.14 | 22.16 | 22.13 | 22.15 | 22.05 | 0.05% | 65,571 |
| May 26, 2026 | 22.14 | 22.20 | 22.12 | 22.14 | 22.04 | - | 104,618 |
| May 22, 2026 | 22.17 | 22.17 | 22.10 | 22.14 | 22.04 | 0.14% | 46,148 |
| May 21, 2026 | 22.08 | 22.16 | 22.07 | 22.11 | 22.01 | -0.18% | 124,942 |
| May 20, 2026 | 22.11 | 22.15 | 22.11 | 22.15 | 22.05 | 0.32% | 147,897 |
| May 19, 2026 | 22.03 | 22.09 | 22.03 | 22.08 | 21.98 | -0.07% | 66,956 |
| May 18, 2026 | 22.08 | 22.10 | 22.06 | 22.10 | 21.99 | 0.07% | 64,044 |
| May 15, 2026 | 22.09 | 22.10 | 22.05 | 22.08 | 21.98 | - | 68,448 |
| May 14, 2026 | 22.08 | 22.13 | 22.08 | 22.08 | 21.98 | -0.16% | 86,733 |
| May 13, 2026 | 22.08 | 22.12 | 22.08 | 22.12 | 22.01 | 0.14% | 101,569 |
| May 12, 2026 | 22.10 | 22.10 | 22.04 | 22.09 | 21.98 | -0.02% | 48,861 |
| May 11, 2026 | 22.07 | 22.11 | 22.07 | 22.09 | 21.99 | -0.14% | 89,816 |
| May 8, 2026 | 22.13 | 22.13 | 22.07 | 22.12 | 22.02 | 0.20% | 56,458 |
| May 7, 2026 | 22.08 | 22.12 | 22.05 | 22.08 | 21.97 | -0.09% | 82,076 |
| May 6, 2026 | 22.07 | 22.11 | 22.06 | 22.10 | 21.99 | 0.16% | 62,055 |
| May 5, 2026 | 22.09 | 22.10 | 22.06 | 22.06 | 21.96 | 0.02% | 69,028 |
| May 4, 2026 | 22.05 | 22.07 | 22.02 | 22.06 | 21.95 | -0.16% | 92,448 |
| May 1, 2026 | 22.09 | 22.12 | 22.07 | 22.09 | 21.99 | 0.12% | 68,025 |
| Apr 30, 2026 | 22.17 | 22.18 | 22.14 | 22.18 | 21.96 | 0.18% | 95,306 |
| Apr 29, 2026 | 22.16 | 22.17 | 22.11 | 22.14 | 21.92 | -0.18% | 67,453 |
| Apr 28, 2026 | 22.18 | 22.19 | 22.16 | 22.18 | 21.96 | -0.07% | 50,469 |
| Apr 27, 2026 | 22.19 | 22.20 | 22.17 | 22.19 | 21.98 | -0.04% | 25,745 |
| Apr 24, 2026 | 22.16 | 22.20 | 22.13 | 22.20 | 21.99 | 0.27% | 53,931 |
| Apr 23, 2026 | 22.16 | 22.17 | 22.11 | 22.14 | 21.93 | -0.04% | 68,082 |
| Apr 22, 2026 | 22.17 | 22.17 | 22.14 | 22.15 | 21.94 | 0.11% | 95,358 |
| Apr 21, 2026 | 22.18 | 22.18 | 22.11 | 22.13 | 21.91 | -0.14% | 138,852 |
| Apr 20, 2026 | 22.16 | 22.16 | 22.13 | 22.16 | 21.94 | -0.02% | 45,355 |
| Apr 17, 2026 | 22.19 | 22.20 | 22.11 | 22.16 | 21.95 | 0.14% | 167,647 |
| Apr 16, 2026 | 22.15 | 22.17 | 22.08 | 22.13 | 21.92 | -0.02% | 945,808 |
| Apr 15, 2026 | 22.14 | 22.18 | 22.11 | 22.14 | 21.92 | -0.20% | 140,093 |
| Apr 14, 2026 | 22.15 | 22.19 | 22.14 | 22.18 | 21.97 | 0.25% | 94,849 |
| Apr 13, 2026 | 22.07 | 22.14 | 22.07 | 22.12 | 21.91 | 0.08% | 56,228 |
| Apr 10, 2026 | 22.15 | 22.15 | 22.07 | 22.11 | 21.89 | -0.11% | 63,631 |
| Apr 9, 2026 | 22.10 | 22.15 | 22.08 | 22.13 | 21.92 | 0.09% | 83,390 |
| Apr 8, 2026 | 22.14 | 22.20 | 22.08 | 22.11 | 21.90 | 0.27% | 108,419 |
| Apr 7, 2026 | 22.06 | 22.07 | 22.01 | 22.05 | 21.84 | 0.04% | 125,026 |
| Apr 6, 2026 | 22.05 | 22.06 | 22.03 | 22.04 | 21.83 | 0.05% | 85,480 |
| Apr 2, 2026 | 21.98 | 22.08 | 21.97 | 22.03 | 21.82 | 0.18% | 62,836 |
| Apr 1, 2026 | 21.95 | 22.04 | 21.95 | 21.99 | 21.78 | -0.14% | 95,218 |
| Mar 31, 2026 | 22.06 | 22.15 | 22.06 | 22.13 | 21.81 | 0.41% | 85,238 |
| Mar 30, 2026 | 22.10 | 22.12 | 22.01 | 22.04 | 21.72 | 0.05% | 53,905 |
| Mar 27, 2026 | 22.06 | 22.06 | 22.01 | 22.03 | 21.71 | 0.05% | 61,141 |
| Mar 26, 2026 | 22.06 | 22.10 | 22.00 | 22.02 | 21.70 | -0.36% | 76,712 |