iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
21.96
0.00 (0.02%)
Aug 13, 2026, 11:45 AM EDT - Market open
IBHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 21.95 | 21.97 | 21.93 | 21.96 | - | 0.04% | 20,723 |
| Aug 12, 2026 | 21.93 | 21.97 | 21.93 | 21.95 | 21.95 | -0.05% | 40,048 |
| Aug 11, 2026 | 21.95 | 21.97 | 21.95 | 21.96 | 21.96 | - | 2,839 |
| Aug 10, 2026 | 21.98 | 21.98 | 21.94 | 21.96 | 21.96 | - | 11,574 |
| Aug 7, 2026 | 21.93 | 22.00 | 21.93 | 21.96 | 21.96 | 0.14% | 164,772 |
| Aug 6, 2026 | 21.94 | 22.00 | 21.91 | 21.93 | 21.93 | -0.09% | 140,303 |
| Aug 5, 2026 | 21.93 | 21.95 | 21.92 | 21.95 | 21.95 | 0.14% | 108,721 |
| Aug 4, 2026 | 21.91 | 21.99 | 21.91 | 21.92 | 21.92 | 0.05% | 210,868 |
| Aug 3, 2026 | 21.92 | 22.02 | 21.90 | 21.91 | 21.91 | 0.01% | 360,510 |
| Jul 31, 2026 | 21.99 | 22.06 | 21.97 | 22.02 | 21.91 | 0.05% | 112,807 |
| Jul 30, 2026 | 21.98 | 22.04 | 21.98 | 22.01 | 21.90 | 0.02% | 123,110 |
| Jul 29, 2026 | 22.00 | 22.07 | 21.96 | 22.00 | 21.89 | 0.05% | 150,509 |
| Jul 28, 2026 | 22.00 | 22.07 | 21.97 | 21.99 | 21.88 | 0.05% | 104,499 |
| Jul 27, 2026 | 21.93 | 22.00 | 21.93 | 21.98 | 21.87 | - | 146,433 |
| Jul 24, 2026 | 21.98 | 21.99 | 21.96 | 21.98 | 21.87 | 0.07% | 43,832 |
| Jul 23, 2026 | 22.00 | 22.00 | 21.96 | 21.97 | 21.86 | -0.25% | 67,773 |
| Jul 22, 2026 | 21.99 | 22.06 | 21.96 | 22.02 | 21.91 | 0.09% | 184,655 |
| Jul 21, 2026 | 21.98 | 22.02 | 21.98 | 22.00 | 21.89 | - | 117,410 |
| Jul 20, 2026 | 21.96 | 22.00 | 21.96 | 22.00 | 21.89 | 0.05% | 97,972 |
| Jul 17, 2026 | 22.01 | 22.05 | 21.98 | 21.99 | 21.88 | -0.16% | 101,952 |
| Jul 16, 2026 | 21.97 | 22.04 | 21.97 | 22.03 | 21.92 | -0.02% | 205,071 |
| Jul 15, 2026 | 21.97 | 22.03 | 21.97 | 22.03 | 21.92 | 0.14% | 108,691 |
| Jul 14, 2026 | 21.97 | 22.02 | 21.97 | 22.00 | 21.89 | 0.20% | 65,583 |
| Jul 13, 2026 | 21.96 | 21.99 | 21.95 | 21.96 | 21.85 | -0.05% | 72,143 |
| Jul 10, 2026 | 22.02 | 22.02 | 21.96 | 21.97 | 21.86 | -0.07% | 82,988 |
| Jul 9, 2026 | 22.01 | 22.01 | 21.97 | 21.98 | 21.87 | 0.05% | 79,110 |
| Jul 8, 2026 | 21.96 | 22.02 | 21.94 | 21.97 | 21.86 | -0.09% | 210,062 |
| Jul 7, 2026 | 22.00 | 22.07 | 21.97 | 21.99 | 21.88 | -0.07% | 175,164 |
| Jul 6, 2026 | 22.00 | 22.13 | 21.99 | 22.01 | 21.90 | 0.07% | 160,114 |
| Jul 2, 2026 | 21.99 | 22.02 | 21.97 | 21.99 | 21.88 | 0.09% | 182,502 |
| Jul 1, 2026 | 21.99 | 21.99 | 21.91 | 21.97 | 21.86 | -0.01% | 112,122 |
| Jun 30, 2026 | 22.11 | 22.13 | 22.04 | 22.08 | 21.86 | 0.11% | 89,678 |
| Jun 29, 2026 | 22.07 | 22.07 | 22.04 | 22.06 | 21.84 | 0.07% | 82,446 |
| Jun 26, 2026 | 22.05 | 22.07 | 22.04 | 22.04 | 21.82 | 0.05% | 92,030 |
| Jun 25, 2026 | 22.03 | 22.07 | 22.01 | 22.03 | 21.82 | - | 70,568 |
| Jun 24, 2026 | 22.08 | 22.08 | 22.03 | 22.03 | 21.82 | -0.05% | 99,851 |
| Jun 23, 2026 | 22.04 | 22.06 | 22.02 | 22.04 | 21.82 | -0.02% | 93,301 |
| Jun 22, 2026 | 22.06 | 22.06 | 21.99 | 22.05 | 21.83 | - | 197,955 |
| Jun 18, 2026 | 22.04 | 22.06 | 22.02 | 22.05 | 21.83 | 0.16% | 525,745 |
| Jun 17, 2026 | 22.08 | 22.08 | 22.01 | 22.01 | 21.80 | -0.14% | 98,809 |
| Jun 16, 2026 | 22.02 | 22.04 | 22.02 | 22.04 | 21.82 | 0.02% | 114,233 |
| Jun 15, 2026 | 22.05 | 22.06 | 22.02 | 22.04 | 21.82 | 0.07% | 187,926 |
| Jun 12, 2026 | 21.94 | 22.04 | 21.94 | 22.02 | 21.81 | 0.07% | 150,968 |
| Jun 11, 2026 | 22.00 | 22.02 | 21.99 | 22.01 | 21.79 | 0.07% | 318,195 |
| Jun 10, 2026 | 22.23 | 22.23 | 21.97 | 21.99 | 21.78 | -0.11% | 93,613 |
| Jun 9, 2026 | 22.00 | 22.04 | 21.99 | 22.02 | 21.80 | 0.05% | 65,822 |
| Jun 8, 2026 | 22.01 | 22.09 | 22.00 | 22.01 | 21.79 | 0.02% | 63,793 |
| Jun 5, 2026 | 22.04 | 22.04 | 21.99 | 22.00 | 21.79 | -0.14% | 1,457,078 |
| Jun 4, 2026 | 22.02 | 22.04 | 22.00 | 22.03 | 21.82 | 0.14% | 76,061 |
| Jun 3, 2026 | 22.02 | 22.02 | 21.99 | 22.00 | 21.79 | -0.09% | 97,037 |