iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
24.44
-0.13 (-0.52%)
Oct 14, 2026, 4:00 PM EDT - Market closed
IBHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 24.47 | 24.49 | 24.43 | 24.44 | 24.44 | -0.52% | 35,270 |
| Oct 13, 2026 | 24.79 | 24.79 | 24.54 | 24.57 | 24.57 | -0.61% | 27,014 |
| Oct 12, 2026 | 24.70 | 24.79 | 24.50 | 24.72 | 24.72 | 0.16% | 41,821 |
| Oct 9, 2026 | 24.67 | 24.72 | 24.58 | 24.68 | 24.68 | 0.18% | 18,199 |
| Oct 8, 2026 | 24.69 | 24.70 | 24.58 | 24.64 | 24.63 | -0.06% | 122,890 |
| Oct 7, 2026 | 24.62 | 24.66 | 24.55 | 24.65 | 24.65 | -0.20% | 7,256 |
| Oct 6, 2026 | 24.70 | 24.79 | 24.64 | 24.70 | 24.70 | 0.57% | 75,410 |
| Oct 5, 2026 | 24.54 | 24.66 | 24.49 | 24.56 | 24.56 | -0.02% | 295,516 |
| Oct 2, 2026 | 24.56 | 24.72 | 24.55 | 24.57 | 24.57 | 0.05% | 20,519 |
| Oct 1, 2026 | 24.40 | 24.57 | 24.40 | 24.55 | 24.55 | 0.17% | 18,888 |
| Sep 30, 2026 | 24.79 | 24.81 | 24.59 | 24.65 | 24.51 | -0.18% | 50,129 |
| Sep 29, 2026 | 24.73 | 24.74 | 24.63 | 24.70 | 24.56 | -0.82% | 30,416 |
| Sep 28, 2026 | 24.84 | 24.90 | 24.75 | 24.90 | 24.76 | 0.04% | 127,207 |
| Sep 25, 2026 | 24.85 | 24.92 | 24.82 | 24.89 | 24.75 | -0.04% | 12,917 |
| Sep 24, 2026 | 24.96 | 25.09 | 24.86 | 24.90 | 24.76 | -0.32% | 76,367 |
| Sep 23, 2026 | 25.22 | 25.22 | 24.98 | 24.98 | 24.84 | -0.95% | 34,553 |
| Sep 22, 2026 | 25.19 | 25.26 | 25.13 | 25.22 | 25.08 | 0.20% | 82,800 |
| Sep 21, 2026 | 25.18 | 25.18 | 25.13 | 25.17 | 25.03 | 0.26% | 13,239 |
| Sep 18, 2026 | 25.14 | 25.14 | 25.05 | 25.11 | 24.96 | -0.17% | 34,836 |
| Sep 17, 2026 | 25.19 | 25.25 | 25.10 | 25.15 | 25.01 | 0.27% | 62,621 |
| Sep 16, 2026 | 25.18 | 25.24 | 25.05 | 25.08 | 24.94 | -0.14% | 8,849 |
| Sep 15, 2026 | 25.13 | 25.16 | 25.04 | 25.12 | 24.97 | 0.05% | 16,486 |
| Sep 14, 2026 | 25.06 | 25.15 | 25.04 | 25.11 | 24.96 | -0.14% | 34,761 |
| Sep 11, 2026 | 25.20 | 25.24 | 25.14 | 25.14 | 25.00 | -0.08% | 7,939 |
| Sep 10, 2026 | 25.20 | 25.23 | 25.11 | 25.16 | 25.02 | -0.44% | 16,390 |
| Sep 9, 2026 | 25.28 | 25.32 | 25.24 | 25.27 | 25.13 | -0.11% | 36,094 |
| Sep 8, 2026 | 25.37 | 25.41 | 25.30 | 25.30 | 25.16 | -0.16% | 20,076 |
| Sep 4, 2026 | 25.40 | 25.40 | 25.32 | 25.34 | 25.20 | - | 14,133 |
| Sep 3, 2026 | 25.28 | 25.40 | 25.28 | 25.34 | 25.20 | 0.20% | 20,643 |
| Sep 2, 2026 | 25.33 | 25.37 | 25.29 | 25.29 | 25.15 | 0.04% | 15,706 |
| Sep 1, 2026 | 25.31 | 25.36 | 25.28 | 25.28 | 25.14 | -0.49% | 12,106 |
| Aug 31, 2026 | 25.55 | 25.55 | 25.46 | 25.55 | 25.26 | 0.03% | 13,994 |
| Aug 28, 2026 | 25.61 | 25.61 | 25.53 | 25.54 | 25.25 | -0.21% | 11,452 |
| Aug 27, 2026 | 25.57 | 25.65 | 25.56 | 25.60 | 25.31 | -0.08% | 8,418 |
| Aug 26, 2026 | 25.62 | 25.65 | 25.55 | 25.62 | 25.33 | 0.07% | 15,541 |
| Aug 25, 2026 | 25.59 | 25.63 | 25.55 | 25.60 | 25.31 | 0.36% | 12,379 |
| Aug 24, 2026 | 25.50 | 25.55 | 25.46 | 25.51 | 25.22 | -0.04% | 10,317 |
| Aug 21, 2026 | 25.54 | 25.55 | 25.47 | 25.52 | 25.23 | 0.16% | 15,810 |
| Aug 20, 2026 | 25.46 | 25.51 | 25.45 | 25.47 | 25.19 | -0.38% | 13,451 |
| Aug 19, 2026 | 25.52 | 25.58 | 25.48 | 25.57 | 25.28 | 0.45% | 16,686 |
| Aug 18, 2026 | 25.52 | 25.53 | 25.35 | 25.46 | 25.17 | -0.04% | 16,597 |
| Aug 17, 2026 | 25.47 | 25.50 | 25.45 | 25.47 | 25.18 | -0.16% | 7,841 |
| Aug 14, 2026 | 25.57 | 25.61 | 25.44 | 25.51 | 25.22 | -0.23% | 6,394 |
| Aug 13, 2026 | 25.48 | 25.59 | 25.46 | 25.57 | 25.28 | 0.16% | 12,956 |
| Aug 12, 2026 | 25.53 | 25.58 | 25.49 | 25.52 | 25.24 | 0.21% | 6,849 |
| Aug 11, 2026 | 25.50 | 25.50 | 25.44 | 25.47 | 25.18 | -0.02% | 16,090 |
| Aug 10, 2026 | 25.54 | 25.54 | 25.42 | 25.48 | 25.19 | 0.10% | 7,868 |
| Aug 7, 2026 | 25.55 | 25.55 | 25.45 | 25.45 | 25.16 | -0.22% | 13,401 |
| Aug 6, 2026 | 25.56 | 25.56 | 25.45 | 25.51 | 25.22 | 0.16% | 12,680 |
| Aug 5, 2026 | 25.60 | 25.60 | 25.47 | 25.47 | 25.18 | - | 21,115 |