iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.98
+0.03 (0.12%)
Feb 27, 2026, 4:00 PM EST - Market closed
IBHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.89 | 25.99 | 25.89 | 25.98 | 25.98 | 0.13% | 7,118 |
| Feb 26, 2026 | 25.96 | 25.99 | 25.94 | 25.95 | 25.95 | -0.21% | 5,923 |
| Feb 25, 2026 | 26.00 | 26.01 | 25.94 | 26.00 | 26.00 | 0.12% | 3,444 |
| Feb 24, 2026 | 25.97 | 25.99 | 25.97 | 25.97 | 25.97 | -0.17% | 2,795 |
| Feb 23, 2026 | 26.06 | 26.06 | 25.98 | 26.02 | 26.01 | -0.08% | 8,364 |
| Feb 20, 2026 | 26.01 | 26.08 | 26.01 | 26.04 | 26.04 | 0.17% | 11,146 |
| Feb 19, 2026 | 25.93 | 26.02 | 25.93 | 25.99 | 25.99 | 0.08% | 14,782 |
| Feb 18, 2026 | 26.02 | 26.05 | 25.96 | 25.97 | 25.97 | 0.08% | 13,743 |
| Feb 17, 2026 | 26.06 | 26.06 | 25.94 | 25.95 | 25.95 | -0.04% | 25,395 |
| Feb 13, 2026 | 26.08 | 26.08 | 25.96 | 25.96 | 25.96 | 0.08% | 8,454 |
| Feb 12, 2026 | 26.00 | 26.03 | 25.94 | 25.94 | 25.94 | -0.23% | 10,869 |
| Feb 11, 2026 | 26.00 | 26.03 | 25.96 | 26.00 | 26.00 | -0.02% | 11,063 |
| Feb 10, 2026 | 26.02 | 26.07 | 26.01 | 26.01 | 26.01 | -0.10% | 11,871 |
| Feb 9, 2026 | 26.00 | 26.05 | 25.97 | 26.03 | 26.03 | 0.12% | 23,672 |
| Feb 6, 2026 | 25.96 | 26.00 | 25.93 | 26.00 | 26.00 | 0.42% | 12,318 |
| Feb 5, 2026 | 25.80 | 25.92 | 25.80 | 25.89 | 25.89 | -0.10% | 27,784 |
| Feb 4, 2026 | 25.98 | 25.98 | 25.90 | 25.92 | 25.92 | -0.05% | 15,696 |
| Feb 3, 2026 | 25.89 | 25.99 | 25.87 | 25.93 | 25.93 | -0.10% | 11,234 |
| Feb 2, 2026 | 25.88 | 25.99 | 25.88 | 25.96 | 25.96 | -0.46% | 5,798 |
| Jan 30, 2026 | 26.09 | 26.09 | 26.02 | 26.07 | 25.94 | 0.15% | 6,755 |
| Jan 29, 2026 | 26.07 | 26.07 | 26.03 | 26.04 | 25.90 | -0.10% | 8,067 |
| Jan 28, 2026 | 26.06 | 26.09 | 26.04 | 26.06 | 25.92 | - | 38,509 |
| Jan 27, 2026 | 26.09 | 26.10 | 26.06 | 26.06 | 25.92 | - | 27,105 |
| Jan 26, 2026 | 26.12 | 26.12 | 26.05 | 26.06 | 25.92 | -0.08% | 28,855 |
| Jan 23, 2026 | 26.08 | 26.08 | 26.03 | 26.08 | 25.94 | 0.10% | 19,842 |
| Jan 22, 2026 | 26.05 | 26.09 | 26.01 | 26.05 | 25.92 | 0.17% | 16,918 |
| Jan 21, 2026 | 25.96 | 26.07 | 25.96 | 26.01 | 25.87 | 0.17% | 14,987 |
| Jan 20, 2026 | 25.90 | 25.99 | 25.90 | 25.97 | 25.83 | -0.10% | 12,924 |
| Jan 16, 2026 | 26.00 | 26.02 | 25.96 | 25.99 | 25.86 | - | 7,880 |
| Jan 15, 2026 | 25.94 | 26.02 | 25.94 | 25.99 | 25.85 | 0.06% | 22,658 |
| Jan 14, 2026 | 26.05 | 26.05 | 25.91 | 25.98 | 25.84 | -0.02% | 61,828 |
| Jan 13, 2026 | 26.00 | 26.01 | 25.94 | 25.98 | 25.85 | 0.04% | 13,656 |
| Jan 12, 2026 | 25.99 | 26.02 | 25.93 | 25.97 | 25.84 | -0.13% | 40,691 |
| Jan 9, 2026 | 25.96 | 26.05 | 25.96 | 26.01 | 25.87 | 0.11% | 25,685 |
| Jan 8, 2026 | 25.97 | 26.00 | 25.94 | 25.98 | 25.84 | 0.10% | 6,801 |
| Jan 7, 2026 | 25.99 | 26.04 | 25.95 | 25.95 | 25.81 | -0.14% | 20,795 |
| Jan 6, 2026 | 25.94 | 26.03 | 25.93 | 25.99 | 25.85 | 0.18% | 17,447 |
| Jan 5, 2026 | 25.97 | 25.99 | 25.92 | 25.94 | 25.80 | 0.31% | 11,988 |
| Jan 2, 2026 | 25.90 | 25.93 | 25.86 | 25.86 | 25.73 | 0.04% | 15,772 |
| Dec 31, 2025 | 25.92 | 25.95 | 25.85 | 25.85 | 25.72 | -0.15% | 11,981 |
| Dec 30, 2025 | 25.83 | 25.93 | 25.83 | 25.89 | 25.75 | 0.04% | 3,711 |
| Dec 29, 2025 | 25.88 | 25.89 | 25.85 | 25.88 | 25.74 | -0.04% | 10,335 |
| Dec 26, 2025 | 25.95 | 25.95 | 25.83 | 25.89 | 25.75 | 0.04% | 8,856 |
| Dec 24, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.75 | 0.35% | 3,622 |
| Dec 23, 2025 | 25.83 | 25.87 | 25.78 | 25.79 | 25.66 | -0.12% | 25,089 |
| Dec 22, 2025 | 25.72 | 25.83 | 25.72 | 25.82 | 25.69 | 0.25% | 64,546 |
| Dec 19, 2025 | 25.80 | 25.81 | 25.76 | 25.76 | 25.62 | -0.60% | 31,845 |
| Dec 18, 2025 | 25.90 | 25.94 | 25.89 | 25.91 | 25.63 | 0.19% | 2,357 |
| Dec 17, 2025 | 25.86 | 25.88 | 25.85 | 25.86 | 25.58 | 0.07% | 4,217 |
| Dec 16, 2025 | 25.86 | 25.88 | 25.84 | 25.84 | 25.56 | -0.07% | 10,965 |