iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.25
-0.21 (-0.82%)
Mar 20, 2026, 4:00 PM EDT - Market closed
IBHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.53 | 25.53 | 25.25 | 25.25 | 25.25 | -0.81% | 8,849 |
| Mar 19, 2026 | 25.34 | 25.47 | 25.32 | 25.46 | 25.46 | 0.02% | 13,479 |
| Mar 18, 2026 | 25.49 | 25.52 | 25.45 | 25.45 | 25.45 | -0.51% | 9,314 |
| Mar 17, 2026 | 25.56 | 25.58 | 25.54 | 25.58 | 25.58 | 0.43% | 2,491 |
| Mar 16, 2026 | 25.45 | 25.49 | 25.45 | 25.47 | 25.47 | 0.39% | 1,379 |
| Mar 13, 2026 | 25.49 | 25.49 | 25.37 | 25.37 | 25.37 | -0.25% | 8,216 |
| Mar 12, 2026 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | -0.69% | 8,558 |
| Mar 11, 2026 | 25.61 | 25.64 | 25.56 | 25.61 | 25.61 | -0.23% | 6,668 |
| Mar 10, 2026 | 25.70 | 25.75 | 25.67 | 25.67 | 25.67 | -0.09% | 9,904 |
| Mar 9, 2026 | 25.46 | 25.69 | 25.46 | 25.69 | 25.69 | 0.52% | 3,900 |
| Mar 6, 2026 | 25.60 | 25.65 | 25.55 | 25.56 | 25.56 | -0.54% | 16,159 |
| Mar 5, 2026 | 25.77 | 25.77 | 25.67 | 25.70 | 25.70 | -0.35% | 13,478 |
| Mar 4, 2026 | 25.75 | 25.80 | 25.75 | 25.79 | 25.79 | 0.47% | 4,835 |
| Mar 3, 2026 | 25.66 | 25.74 | 25.63 | 25.67 | 25.67 | -0.39% | 5,998 |
| Mar 2, 2026 | 25.72 | 25.80 | 25.72 | 25.77 | 25.77 | -0.81% | 8,099 |
| Feb 27, 2026 | 25.95 | 25.99 | 25.93 | 25.98 | 25.84 | 0.13% | 15,079 |
| Feb 26, 2026 | 25.96 | 25.99 | 25.94 | 25.95 | 25.81 | -0.21% | 5,923 |
| Feb 25, 2026 | 26.00 | 26.01 | 25.94 | 26.00 | 25.86 | 0.12% | 3,444 |
| Feb 24, 2026 | 25.97 | 25.99 | 25.97 | 25.97 | 25.83 | -0.17% | 2,795 |
| Feb 23, 2026 | 26.06 | 26.06 | 25.98 | 26.02 | 25.88 | -0.08% | 8,364 |
| Feb 20, 2026 | 26.01 | 26.08 | 26.01 | 26.04 | 25.90 | 0.17% | 11,146 |
| Feb 19, 2026 | 25.93 | 26.02 | 25.93 | 25.99 | 25.85 | 0.08% | 14,782 |
| Feb 18, 2026 | 26.02 | 26.05 | 25.96 | 25.97 | 25.83 | 0.08% | 13,743 |
| Feb 17, 2026 | 26.06 | 26.06 | 25.94 | 25.95 | 25.81 | -0.04% | 25,395 |
| Feb 13, 2026 | 26.08 | 26.08 | 25.96 | 25.96 | 25.82 | 0.08% | 8,454 |
| Feb 12, 2026 | 26.00 | 26.03 | 25.94 | 25.94 | 25.80 | -0.23% | 10,869 |
| Feb 11, 2026 | 26.00 | 26.03 | 25.96 | 26.00 | 25.86 | -0.02% | 11,063 |
| Feb 10, 2026 | 26.02 | 26.07 | 26.01 | 26.01 | 25.87 | -0.10% | 11,871 |
| Feb 9, 2026 | 26.00 | 26.05 | 25.97 | 26.03 | 25.89 | 0.12% | 23,672 |
| Feb 6, 2026 | 25.96 | 26.00 | 25.93 | 26.00 | 25.86 | 0.42% | 12,318 |
| Feb 5, 2026 | 25.80 | 25.92 | 25.80 | 25.89 | 25.75 | -0.10% | 27,784 |
| Feb 4, 2026 | 25.98 | 25.98 | 25.90 | 25.92 | 25.78 | -0.05% | 15,696 |
| Feb 3, 2026 | 25.89 | 25.99 | 25.87 | 25.93 | 25.79 | -0.10% | 11,234 |
| Feb 2, 2026 | 25.88 | 25.99 | 25.88 | 25.96 | 25.82 | -0.46% | 5,798 |
| Jan 30, 2026 | 26.09 | 26.09 | 26.02 | 26.07 | 25.80 | 0.15% | 6,755 |
| Jan 29, 2026 | 26.07 | 26.07 | 26.03 | 26.04 | 25.76 | -0.10% | 8,067 |
| Jan 28, 2026 | 26.06 | 26.09 | 26.04 | 26.06 | 25.79 | - | 38,509 |
| Jan 27, 2026 | 26.09 | 26.10 | 26.06 | 26.06 | 25.79 | - | 27,105 |
| Jan 26, 2026 | 26.12 | 26.12 | 26.05 | 26.06 | 25.79 | -0.08% | 28,855 |
| Jan 23, 2026 | 26.08 | 26.08 | 26.03 | 26.08 | 25.81 | 0.10% | 19,842 |
| Jan 22, 2026 | 26.05 | 26.09 | 26.01 | 26.05 | 25.78 | 0.17% | 16,918 |
| Jan 21, 2026 | 25.96 | 26.07 | 25.96 | 26.01 | 25.74 | 0.17% | 14,987 |
| Jan 20, 2026 | 25.90 | 25.99 | 25.90 | 25.97 | 25.69 | -0.10% | 12,924 |
| Jan 16, 2026 | 26.00 | 26.02 | 25.96 | 25.99 | 25.72 | - | 7,880 |
| Jan 15, 2026 | 25.94 | 26.02 | 25.94 | 25.99 | 25.72 | 0.06% | 22,658 |
| Jan 14, 2026 | 26.05 | 26.05 | 25.91 | 25.98 | 25.70 | -0.02% | 61,828 |
| Jan 13, 2026 | 26.00 | 26.01 | 25.94 | 25.98 | 25.71 | 0.04% | 13,656 |
| Jan 12, 2026 | 25.99 | 26.02 | 25.93 | 25.97 | 25.70 | -0.13% | 40,691 |
| Jan 9, 2026 | 25.96 | 26.05 | 25.96 | 26.01 | 25.73 | 0.11% | 25,685 |
| Jan 8, 2026 | 25.97 | 26.00 | 25.94 | 25.98 | 25.70 | 0.10% | 6,801 |