iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.76
+0.01 (0.04%)
May 27, 2026, 4:00 PM EDT - Market closed
IBHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 25.71 | 25.77 | 25.71 | 25.76 | 25.76 | 0.04% | 108 |
| May 26, 2026 | 25.74 | 25.76 | 25.71 | 25.75 | 25.75 | 0.35% | 13,227 |
| May 22, 2026 | 25.67 | 25.67 | 25.65 | 25.66 | 25.66 | 0.12% | 1,454 |
| May 21, 2026 | 25.60 | 25.64 | 25.55 | 25.63 | 25.63 | - | 5,044 |
| May 20, 2026 | 25.50 | 25.63 | 25.48 | 25.63 | 25.63 | 0.71% | 5,940 |
| May 19, 2026 | 25.46 | 25.47 | 25.44 | 25.45 | 25.45 | -0.22% | 11,513 |
| May 18, 2026 | 25.77 | 25.77 | 25.50 | 25.51 | 25.51 | -0.03% | 14,072 |
| May 15, 2026 | 25.56 | 25.56 | 25.51 | 25.51 | 25.51 | -0.50% | 7,620 |
| May 14, 2026 | 25.68 | 25.70 | 25.63 | 25.64 | 25.64 | -0.02% | 5,334 |
| May 13, 2026 | 25.62 | 25.66 | 25.59 | 25.65 | 25.65 | 0.12% | 17,145 |
| May 12, 2026 | 25.62 | 25.63 | 25.58 | 25.62 | 25.62 | -0.19% | 2,255 |
| May 11, 2026 | 25.65 | 25.71 | 25.65 | 25.67 | 25.66 | -0.21% | 9,585 |
| May 8, 2026 | 25.66 | 25.73 | 25.66 | 25.72 | 25.72 | 0.20% | 3,476 |
| May 7, 2026 | 25.76 | 25.77 | 25.67 | 25.67 | 25.67 | -0.33% | 6,958 |
| May 6, 2026 | 25.74 | 25.76 | 25.73 | 25.75 | 25.75 | 0.37% | 5,336 |
| May 5, 2026 | 25.71 | 25.71 | 25.64 | 25.66 | 25.66 | 0.23% | 14,683 |
| May 4, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | -0.42% | 12,995 |
| May 1, 2026 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | 0.14% | 8,405 |
| Apr 30, 2026 | 25.81 | 25.81 | 25.76 | 25.81 | 25.67 | 0.41% | 11,731 |
| Apr 29, 2026 | 25.77 | 25.78 | 25.69 | 25.70 | 25.56 | -0.43% | 28,232 |
| Apr 28, 2026 | 25.85 | 25.85 | 25.79 | 25.81 | 25.67 | -0.12% | 16,614 |
| Apr 27, 2026 | 25.82 | 25.85 | 25.82 | 25.84 | 25.70 | 0.02% | 8,785 |
| Apr 24, 2026 | 25.78 | 25.85 | 25.78 | 25.84 | 25.70 | 0.22% | 12,318 |
| Apr 23, 2026 | 25.82 | 25.82 | 25.73 | 25.78 | 25.64 | -0.15% | 5,279 |
| Apr 22, 2026 | 25.83 | 25.83 | 25.82 | 25.82 | 25.68 | 0.14% | 7,188 |
| Apr 21, 2026 | 25.88 | 25.88 | 25.77 | 25.78 | 25.64 | -0.35% | 22,602 |
| Apr 20, 2026 | 25.86 | 25.89 | 25.86 | 25.87 | 25.73 | -0.04% | 7,622 |
| Apr 17, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.74 | 0.39% | 4,049 |
| Apr 16, 2026 | 25.78 | 25.81 | 25.76 | 25.78 | 25.64 | -0.06% | 6,473 |
| Apr 15, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.66 | -0.10% | 893 |
| Apr 14, 2026 | 25.77 | 25.85 | 25.76 | 25.82 | 25.68 | 0.33% | 7,849 |
| Apr 13, 2026 | 25.64 | 25.74 | 25.64 | 25.74 | 25.60 | 0.39% | 9,446 |
| Apr 10, 2026 | 25.69 | 25.71 | 25.64 | 25.64 | 25.50 | -0.30% | 10,612 |
| Apr 9, 2026 | 25.65 | 25.75 | 25.63 | 25.71 | 25.58 | 0.11% | 5,158 |
| Apr 8, 2026 | 25.81 | 25.81 | 25.67 | 25.69 | 25.55 | 0.65% | 18,905 |
| Apr 7, 2026 | 25.53 | 25.53 | 25.40 | 25.52 | 25.38 | 0.06% | 18,217 |
| Apr 6, 2026 | 25.47 | 25.51 | 25.46 | 25.51 | 25.37 | 0.22% | 26,806 |
| Apr 2, 2026 | 25.29 | 25.45 | 25.29 | 25.45 | 25.31 | 0.27% | 16,473 |
| Apr 1, 2026 | 25.38 | 25.43 | 25.36 | 25.38 | 25.24 | 0.26% | 9,045 |
| Mar 31, 2026 | 25.38 | 25.48 | 25.34 | 25.45 | 25.18 | 1.13% | 33,676 |
| Mar 30, 2026 | 25.24 | 25.26 | 25.16 | 25.17 | 24.90 | -0.06% | 3,186 |
| Mar 27, 2026 | 25.16 | 25.22 | 25.12 | 25.18 | 24.91 | -0.28% | 14,059 |
| Mar 26, 2026 | 25.40 | 25.44 | 25.23 | 25.25 | 24.98 | -0.77% | 24,529 |
| Mar 25, 2026 | 25.45 | 25.48 | 25.42 | 25.45 | 25.17 | 0.34% | 14,931 |
| Mar 24, 2026 | 25.38 | 25.43 | 25.33 | 25.36 | 25.09 | -0.16% | 9,573 |
| Mar 23, 2026 | 25.41 | 25.56 | 25.33 | 25.40 | 25.13 | 0.59% | 15,663 |
| Mar 20, 2026 | 25.53 | 25.53 | 25.25 | 25.25 | 24.98 | -0.81% | 8,849 |
| Mar 19, 2026 | 25.34 | 25.47 | 25.32 | 25.46 | 25.18 | 0.02% | 13,479 |
| Mar 18, 2026 | 25.49 | 25.52 | 25.45 | 25.45 | 25.18 | -0.51% | 9,314 |
| Mar 17, 2026 | 25.56 | 25.58 | 25.54 | 25.58 | 25.31 | 0.43% | 2,491 |