iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.74
+0.09 (0.37%)
At close: Jun 18, 2026, 4:00 PM EDT
25.74
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
IBHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.67 | 25.77 | 25.67 | 25.74 | 25.74 | 0.37% | 11,269 |
| Jun 17, 2026 | 25.74 | 25.76 | 25.64 | 25.65 | 25.65 | -0.41% | 60,194 |
| Jun 16, 2026 | 25.75 | 25.79 | 25.73 | 25.75 | 25.75 | 0.10% | 72,646 |
| Jun 15, 2026 | 25.74 | 25.76 | 25.71 | 25.72 | 25.72 | 0.46% | 12,198 |
| Jun 12, 2026 | 25.63 | 25.63 | 25.58 | 25.61 | 25.61 | -0.15% | 5,464 |
| Jun 11, 2026 | 25.52 | 25.65 | 25.49 | 25.64 | 25.64 | 0.61% | 6,808 |
| Jun 10, 2026 | 25.53 | 25.56 | 25.49 | 25.49 | 25.49 | -0.18% | 21,599 |
| Jun 9, 2026 | 25.58 | 25.58 | 25.49 | 25.54 | 25.54 | 0.02% | 9,419 |
| Jun 8, 2026 | 25.55 | 25.55 | 25.51 | 25.53 | 25.53 | 0.14% | 23,490 |
| Jun 5, 2026 | 25.56 | 25.56 | 25.48 | 25.50 | 25.50 | -0.57% | 9,829 |
| Jun 4, 2026 | 25.58 | 25.65 | 25.58 | 25.64 | 25.64 | 0.20% | 5,520 |
| Jun 3, 2026 | 25.57 | 25.61 | 25.57 | 25.59 | 25.59 | -0.32% | 5,772 |
| Jun 2, 2026 | 25.68 | 25.68 | 25.65 | 25.67 | 25.67 | 0.04% | 18,520 |
| Jun 1, 2026 | 25.64 | 25.66 | 25.61 | 25.66 | 25.66 | -0.12% | 6,397 |
| May 29, 2026 | 25.81 | 25.83 | 25.80 | 25.83 | 25.69 | 0.14% | 7,206 |
| May 28, 2026 | 25.68 | 25.80 | 25.68 | 25.79 | 25.66 | 0.13% | 4,490 |
| May 27, 2026 | 25.77 | 25.77 | 25.75 | 25.76 | 25.62 | 0.04% | 1,809 |
| May 26, 2026 | 25.74 | 25.76 | 25.71 | 25.75 | 25.61 | 0.35% | 13,227 |
| May 22, 2026 | 25.67 | 25.67 | 25.65 | 25.66 | 25.52 | 0.12% | 1,454 |
| May 21, 2026 | 25.60 | 25.64 | 25.55 | 25.63 | 25.49 | - | 5,044 |
| May 20, 2026 | 25.50 | 25.63 | 25.48 | 25.63 | 25.49 | 0.71% | 5,940 |
| May 19, 2026 | 25.46 | 25.47 | 25.44 | 25.45 | 25.31 | -0.22% | 11,513 |
| May 18, 2026 | 25.77 | 25.77 | 25.50 | 25.51 | 25.37 | -0.03% | 14,072 |
| May 15, 2026 | 25.56 | 25.56 | 25.51 | 25.51 | 25.38 | -0.50% | 7,620 |
| May 14, 2026 | 25.68 | 25.70 | 25.63 | 25.64 | 25.50 | -0.02% | 5,334 |
| May 13, 2026 | 25.62 | 25.66 | 25.59 | 25.65 | 25.51 | 0.12% | 17,145 |
| May 12, 2026 | 25.62 | 25.63 | 25.58 | 25.62 | 25.48 | -0.19% | 2,255 |
| May 11, 2026 | 25.65 | 25.71 | 25.65 | 25.67 | 25.53 | -0.21% | 9,585 |
| May 8, 2026 | 25.66 | 25.73 | 25.66 | 25.72 | 25.58 | 0.20% | 3,476 |
| May 7, 2026 | 25.76 | 25.77 | 25.67 | 25.67 | 25.53 | -0.33% | 6,958 |
| May 6, 2026 | 25.74 | 25.76 | 25.73 | 25.75 | 25.61 | 0.37% | 5,336 |
| May 5, 2026 | 25.71 | 25.71 | 25.64 | 25.66 | 25.52 | 0.23% | 14,683 |
| May 4, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.46 | -0.42% | 12,995 |
| May 1, 2026 | 25.73 | 25.73 | 25.70 | 25.70 | 25.57 | 0.14% | 8,405 |
| Apr 30, 2026 | 25.81 | 25.81 | 25.76 | 25.81 | 25.53 | 0.41% | 11,731 |
| Apr 29, 2026 | 25.77 | 25.78 | 25.69 | 25.70 | 25.43 | -0.43% | 28,232 |
| Apr 28, 2026 | 25.85 | 25.85 | 25.79 | 25.81 | 25.54 | -0.12% | 16,614 |
| Apr 27, 2026 | 25.82 | 25.85 | 25.82 | 25.84 | 25.56 | 0.02% | 8,785 |
| Apr 24, 2026 | 25.78 | 25.85 | 25.78 | 25.84 | 25.56 | 0.22% | 12,318 |
| Apr 23, 2026 | 25.82 | 25.82 | 25.73 | 25.78 | 25.50 | -0.15% | 5,279 |
| Apr 22, 2026 | 25.83 | 25.83 | 25.82 | 25.82 | 25.54 | 0.14% | 7,188 |
| Apr 21, 2026 | 25.88 | 25.88 | 25.77 | 25.78 | 25.51 | -0.35% | 22,602 |
| Apr 20, 2026 | 25.86 | 25.89 | 25.86 | 25.87 | 25.59 | -0.04% | 7,622 |
| Apr 17, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.60 | 0.39% | 4,049 |
| Apr 16, 2026 | 25.78 | 25.81 | 25.76 | 25.78 | 25.51 | -0.06% | 6,473 |
| Apr 15, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.52 | -0.10% | 893 |
| Apr 14, 2026 | 25.77 | 25.85 | 25.76 | 25.82 | 25.55 | 0.33% | 7,849 |
| Apr 13, 2026 | 25.64 | 25.74 | 25.64 | 25.74 | 25.46 | 0.39% | 9,446 |
| Apr 10, 2026 | 25.69 | 25.71 | 25.64 | 25.64 | 25.36 | -0.30% | 10,612 |
| Apr 9, 2026 | 25.65 | 25.75 | 25.63 | 25.71 | 25.44 | 0.11% | 5,158 |