iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.51
+0.04 (0.14%)
Aug 6, 2026, 4:00 PM EDT - Market closed
IBHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 25.56 | 25.56 | 25.45 | 25.51 | 25.51 | 0.16% | 12,680 |
| Aug 5, 2026 | 25.60 | 25.60 | 25.47 | 25.47 | 25.47 | - | 21,115 |
| Aug 4, 2026 | 25.40 | 25.50 | 25.40 | 25.47 | 25.47 | 0.22% | 33,600 |
| Aug 3, 2026 | 25.45 | 25.45 | 25.38 | 25.41 | 25.41 | 0.17% | 13,644 |
| Jul 31, 2026 | 25.51 | 25.64 | 25.41 | 25.51 | 25.37 | 0.14% | 7,953 |
| Jul 30, 2026 | 25.48 | 25.57 | 25.46 | 25.47 | 25.33 | 0.17% | 13,143 |
| Jul 29, 2026 | 25.37 | 25.46 | 25.37 | 25.43 | 25.29 | -0.25% | 15,667 |
| Jul 28, 2026 | 25.59 | 25.60 | 25.42 | 25.49 | 25.35 | 0.20% | 29,097 |
| Jul 27, 2026 | 25.50 | 25.50 | 25.41 | 25.44 | 25.30 | 0.15% | 8,462 |
| Jul 24, 2026 | 25.40 | 25.40 | 25.37 | 25.40 | 25.26 | -0.07% | 8,091 |
| Jul 23, 2026 | 25.49 | 25.49 | 25.41 | 25.42 | 25.28 | -0.47% | 7,832 |
| Jul 22, 2026 | 25.62 | 25.62 | 25.51 | 25.54 | 25.40 | - | 9,205 |
| Jul 21, 2026 | 25.63 | 25.63 | 25.54 | 25.54 | 25.40 | -0.18% | 15,973 |
| Jul 20, 2026 | 25.60 | 25.65 | 25.56 | 25.59 | 25.44 | -0.07% | 15,273 |
| Jul 17, 2026 | 25.65 | 25.68 | 25.57 | 25.60 | 25.46 | -0.07% | 8,482 |
| Jul 16, 2026 | 25.63 | 25.63 | 25.59 | 25.62 | 25.48 | -0.14% | 6,420 |
| Jul 15, 2026 | 25.63 | 25.67 | 25.62 | 25.66 | 25.52 | 0.33% | 16,940 |
| Jul 14, 2026 | 25.56 | 25.61 | 25.53 | 25.58 | 25.43 | 0.02% | 24,168 |
| Jul 13, 2026 | 25.58 | 25.63 | 25.51 | 25.57 | 25.43 | -0.16% | 5,931 |
| Jul 10, 2026 | 25.68 | 25.70 | 25.59 | 25.61 | 25.47 | -0.19% | 7,536 |
| Jul 9, 2026 | 25.58 | 25.70 | 25.58 | 25.66 | 25.52 | 0.21% | 14,464 |
| Jul 8, 2026 | 25.68 | 25.68 | 25.55 | 25.61 | 25.46 | -0.29% | 22,107 |
| Jul 7, 2026 | 25.76 | 25.76 | 25.64 | 25.68 | 25.54 | 0.06% | 14,382 |
| Jul 6, 2026 | 25.67 | 25.69 | 25.63 | 25.67 | 25.52 | 0.29% | 16,740 |
| Jul 2, 2026 | 25.68 | 25.69 | 25.59 | 25.59 | 25.45 | -0.04% | 17,177 |
| Jul 1, 2026 | 25.77 | 25.86 | 25.55 | 25.60 | 25.46 | -0.14% | 14,150 |
| Jun 30, 2026 | 25.79 | 25.80 | 25.74 | 25.77 | 25.50 | 0.05% | 176,308 |
| Jun 29, 2026 | 25.87 | 25.87 | 25.70 | 25.76 | 25.48 | 0.17% | 12,099 |
| Jun 26, 2026 | 25.70 | 25.76 | 25.69 | 25.71 | 25.44 | -0.01% | 13,301 |
| Jun 25, 2026 | 25.74 | 25.76 | 25.67 | 25.72 | 25.44 | 0.06% | 23,013 |
| Jun 24, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.43 | 0.03% | 10,167 |
| Jun 23, 2026 | 25.72 | 25.72 | 25.68 | 25.69 | 25.42 | -0.11% | 3,663 |
| Jun 22, 2026 | 25.72 | 25.74 | 25.70 | 25.72 | 25.45 | -0.08% | 33,449 |
| Jun 18, 2026 | 25.67 | 25.77 | 25.67 | 25.74 | 25.47 | 0.37% | 39,835 |
| Jun 17, 2026 | 25.74 | 25.76 | 25.64 | 25.65 | 25.37 | -0.41% | 60,194 |
| Jun 16, 2026 | 25.75 | 25.79 | 25.73 | 25.75 | 25.48 | 0.10% | 72,646 |
| Jun 15, 2026 | 25.74 | 25.76 | 25.71 | 25.72 | 25.45 | 0.46% | 12,198 |
| Jun 12, 2026 | 25.63 | 25.63 | 25.58 | 25.61 | 25.33 | -0.15% | 5,464 |
| Jun 11, 2026 | 25.52 | 25.65 | 25.49 | 25.64 | 25.37 | 0.61% | 6,808 |
| Jun 10, 2026 | 25.53 | 25.56 | 25.49 | 25.49 | 25.22 | -0.18% | 21,599 |
| Jun 9, 2026 | 25.58 | 25.58 | 25.49 | 25.54 | 25.26 | 0.02% | 9,419 |
| Jun 8, 2026 | 25.55 | 25.55 | 25.51 | 25.53 | 25.26 | 0.14% | 23,490 |
| Jun 5, 2026 | 25.56 | 25.56 | 25.48 | 25.50 | 25.22 | -0.57% | 9,829 |
| Jun 4, 2026 | 25.58 | 25.65 | 25.58 | 25.64 | 25.37 | 0.20% | 5,520 |
| Jun 3, 2026 | 25.57 | 25.61 | 25.57 | 25.59 | 25.31 | -0.32% | 5,772 |
| Jun 2, 2026 | 25.68 | 25.68 | 25.65 | 25.67 | 25.40 | 0.04% | 18,520 |
| Jun 1, 2026 | 25.64 | 25.66 | 25.61 | 25.66 | 25.39 | -0.12% | 6,397 |
| May 29, 2026 | 25.81 | 25.83 | 25.80 | 25.83 | 25.42 | 0.14% | 7,206 |
| May 28, 2026 | 25.68 | 25.80 | 25.68 | 25.79 | 25.38 | 0.13% | 4,490 |
| May 27, 2026 | 25.77 | 25.77 | 25.75 | 25.76 | 25.35 | 0.04% | 1,809 |