Skip to main content
iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
22.95
-0.02 (-0.09%)
Mar 6, 2026, 10:02 AM EST - Market open

IBHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.9822.9822.9522.9722.97-0.07%23,890
Mar 4, 202622.9622.9922.9522.9822.980.04%15,741
Mar 3, 202622.9722.9822.9522.9722.97-0.13%330,138
Mar 2, 202623.0023.0222.9823.0023.00-0.52%327,706
Feb 27, 202623.0623.1323.0623.1223.010.09%179,466
Feb 26, 202623.1223.1223.0923.1022.99-0.04%314,901
Feb 25, 202623.0923.1323.0923.1123.000.06%181,993
Feb 24, 202623.1123.1123.0823.1022.980.02%363,611
Feb 23, 202623.0823.1023.0823.0922.98-194,646
Feb 20, 202623.0723.1123.0723.0922.980.02%157,336
Feb 19, 202623.0923.0923.0723.0922.970.04%700,874
Feb 18, 202623.0923.1023.0723.0822.960.07%219,189
Feb 17, 202623.0423.0723.0423.0622.950.09%359,477
Feb 13, 202623.0423.0723.0423.0422.93-0.09%208,754
Feb 12, 202623.0323.0623.0323.0622.950.04%176,954
Feb 11, 202623.0623.0723.0423.0522.94-0.09%149,104
Feb 10, 202623.0623.0723.0523.0722.960.04%275,321
Feb 9, 202623.0423.0623.0423.0622.95-349,247
Feb 6, 202623.0323.0623.0323.0622.950.15%168,782
Feb 5, 202623.0223.0323.0223.0322.910.02%444,293
Feb 4, 202623.0123.0423.0023.0222.91-0.17%286,179
Feb 3, 202623.0423.0823.0023.0622.950.09%200,075
Feb 2, 202623.0323.0623.0123.0422.93-0.39%237,530
Jan 30, 202623.1023.1523.1023.1322.900.04%186,323
Jan 29, 202623.1523.1523.1123.1222.89-0.02%193,803
Jan 28, 202623.1123.1423.1023.1322.90-0.02%231,847
Jan 27, 202623.1123.1323.1123.1322.900.04%145,750
Jan 26, 202623.0823.1223.0823.1222.890.06%229,599
Jan 23, 202623.1123.1223.1023.1122.880.02%186,997
Jan 22, 202623.1023.1023.0823.1022.87-198,935
Jan 21, 202623.0723.1123.0723.1022.870.09%224,050
Jan 20, 202623.0923.0923.0723.0822.85-0.09%225,614
Jan 16, 202623.1123.1123.0923.1022.870.13%169,823
Jan 15, 202623.0723.0923.0623.0722.840.04%271,197
Jan 14, 202623.0623.0923.0323.0622.83-0.10%721,846
Jan 13, 202623.0923.1223.0823.0822.85-0.03%515,851
Jan 12, 202623.1023.1123.0823.0922.86-0.04%546,967
Jan 9, 202623.1423.1423.0923.1022.87-0.04%334,749
Jan 8, 202623.1123.1123.0823.1122.880.17%303,915
Jan 7, 202623.0823.0923.0723.0722.84-0.04%272,294
Jan 6, 202623.0723.1023.0723.0822.85-1,513,774
Jan 5, 202623.0723.0923.0723.0822.850.04%294,021
Jan 2, 202623.0923.0923.0323.0722.84-0.04%263,910
Dec 31, 202523.0823.0923.0423.0822.850.13%262,107
Dec 30, 202523.0523.0823.0423.0522.82-0.09%469,578
Dec 29, 202523.0623.1223.0423.0722.84-0.09%483,838
Dec 26, 202523.0523.1123.0523.0922.86-0.09%236,088
Dec 24, 202523.0823.1123.0523.1122.880.24%276,543
Dec 23, 202523.0423.0723.0323.0622.830.07%645,356
Dec 22, 202523.0523.0723.0223.0422.81-0.04%816,395
Dec 19, 202523.0523.0723.0323.0522.82-0.47%1,583,768
Dec 18, 202523.1523.1723.1523.1622.810.06%479,061
Dec 17, 202523.1623.1623.1323.1522.800.02%277,994
Dec 16, 202523.1223.1423.1223.1422.790.02%153,753
Dec 15, 202523.1423.1423.1223.1422.790.06%227,892
Dec 12, 202523.0823.1323.0823.1222.77-349,540
Dec 11, 202523.1523.1523.1023.1222.770.04%181,890
Dec 10, 202523.1123.1323.1023.1122.760.04%209,787
Dec 9, 202523.1023.1023.0923.1022.750.09%230,937
Dec 8, 202523.0823.1023.0723.0822.73-0.09%247,137
Dec 5, 202523.0823.1023.0823.1022.750.06%209,144
Dec 4, 202523.1223.1223.0823.0922.74-0.04%285,589
Dec 3, 202523.1123.1223.0923.1022.75-0.02%227,712
Dec 2, 202523.0523.1023.0523.1022.750.22%281,798
Dec 1, 202523.0323.0823.0323.0522.70-0.69%239,456
Nov 28, 202523.2023.2623.2023.2122.72-0.17%108,172
Nov 26, 202523.2623.2723.2523.2522.76-0.04%146,377
Nov 25, 202523.2423.2723.2223.2622.760.17%558,099
Nov 24, 202523.2323.2323.1923.2222.730.04%296,419
Nov 21, 202523.2223.2223.1623.2122.720.17%226,943
Nov 20, 202523.2123.2123.1523.1722.68-331,717
Nov 19, 202523.1423.1723.1223.1722.680.17%155,565
Nov 18, 202523.1223.1623.1223.1322.64-0.04%181,568
Nov 17, 202523.1523.2023.1423.1422.65-0.17%337,889
Nov 14, 202523.1823.2023.1723.1822.69-0.09%201,573
Nov 13, 202523.2123.2123.1723.2022.71-0.09%1,135,512
Nov 12, 202523.2823.2823.2123.2222.73-0.11%219,145
Nov 11, 202523.2523.2623.2423.2522.75-0.02%132,912
Nov 10, 202523.2723.2723.2323.2522.760.09%465,990
Nov 7, 202523.2423.2423.2123.2322.74-0.09%168,090
Nov 6, 202523.2423.2523.2123.2522.760.15%219,154
Nov 5, 202523.2323.2423.2123.2222.72-0.02%175,410
Nov 4, 202523.1923.2323.1923.2222.730.13%120,055
Nov 3, 202523.2523.2523.1923.1922.70-0.73%207,476
Oct 31, 202523.3723.3723.3223.3622.740.06%271,479
Oct 30, 202523.3523.3623.3223.3522.72-0.02%213,055
Oct 29, 202523.3823.3823.3323.3522.73-0.04%185,518
Oct 28, 202523.3923.3923.3523.3622.74-0.09%192,739
Oct 27, 202523.3923.3923.3623.3822.760.09%162,542
Oct 24, 202523.3223.3823.3223.3622.740.15%137,940
Oct 23, 202523.3123.3423.3023.3322.70-0.11%139,918
Oct 22, 202523.3423.3523.3023.3522.730.09%228,882
Oct 21, 202523.3523.3523.3323.3322.71-0.02%209,285
Oct 20, 202523.3523.3723.3323.3422.710.02%224,817
Oct 17, 202523.3323.3623.3123.3322.710.06%216,062
Oct 16, 202523.3323.3323.3023.3222.69-0.04%327,739
Oct 15, 202523.3223.3323.3023.3322.700.02%159,918
Oct 14, 202523.2523.3323.2523.3222.700.15%202,214
Oct 13, 202523.2523.3123.2523.2922.660.22%174,523
Oct 10, 202523.2623.2923.2223.2422.620.02%123,758