Skip to main content
iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
22.85
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
22.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

IBHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8422.8722.8422.8422.84-0.09%5,548
Apr 27, 202622.9022.9022.8322.8622.86-0.04%80,016
Apr 24, 202622.8822.8822.8622.8722.870.11%20,228
Apr 23, 202622.8722.9022.8422.8522.85-0.20%18,237
Apr 22, 202622.9222.9422.8822.8922.89-0.13%463,705
Apr 21, 202622.9222.9322.9022.9222.920.04%455,278
Apr 20, 202622.9422.9522.8622.9122.91-0.09%646,799
Apr 17, 202622.9322.9422.9222.9322.930.09%289,181
Apr 16, 202622.9122.9322.9022.9122.910.02%149,684
Apr 15, 202622.9322.9422.9022.9122.91-0.04%144,627
Apr 14, 202622.8622.9422.8622.9222.920.20%350,861
Apr 13, 202622.8622.8922.8622.8722.870.02%167,881
Apr 10, 202622.9222.9222.8622.8722.87-0.04%186,265
Apr 9, 202622.8722.9122.8722.8822.88-0.02%201,309
Apr 8, 202622.9022.9222.8622.8822.880.02%243,314
Apr 7, 202622.8222.8822.8222.8822.880.09%370,783
Apr 6, 202622.8522.8822.8522.8622.86-0.02%138,928
Apr 2, 202622.8222.8722.8222.8622.860.13%145,072
Apr 1, 202622.8422.8622.8322.8322.83-0.52%207,047
Mar 31, 202622.9822.9922.9522.9522.830.07%177,246
Mar 30, 202622.9622.9822.9322.9422.82-0.07%382,658
Mar 27, 202622.9422.9622.9222.9522.83-225,476
Mar 26, 202622.9422.9722.9222.9522.83-212,594
Mar 25, 202622.9822.9822.9322.9522.830.11%92,286
Mar 24, 202622.9422.9622.9122.9322.81-0.04%207,547
Mar 23, 202622.9522.9622.9122.9422.820.22%680,859
Mar 20, 202622.8922.9122.8822.8922.77-0.20%164,816
Mar 19, 202622.8922.9422.8522.9322.810.13%464,910
Mar 18, 202622.9222.9222.8922.9022.78-152,542
Mar 17, 202622.9222.9322.8322.9022.780.09%174,671
Mar 16, 202622.8922.9122.8822.8822.770.09%109,265
Mar 13, 202622.8922.9022.8522.8622.75-0.02%168,337
Mar 12, 202622.9122.9422.8522.8722.75-0.31%571,518
Mar 11, 202622.9522.9522.9122.9422.82-214,072
Mar 10, 202622.9422.9722.9322.9422.82-0.07%317,239
Mar 9, 202622.9222.9622.9222.9522.830.13%200,811
Mar 6, 202622.9122.9722.9122.9222.80-0.20%245,663
Mar 5, 202622.9822.9922.9422.9722.85-0.07%181,047
Mar 4, 202622.9623.0022.9422.9822.860.04%159,580
Mar 3, 202622.9722.9822.9522.9722.85-0.13%330,138
Mar 2, 202623.0023.0222.9823.0022.88-0.52%327,706
Feb 27, 202623.0623.1323.0623.1222.890.09%179,466
Feb 26, 202623.1223.1223.0923.1022.87-0.04%314,901
Feb 25, 202623.0923.1323.0923.1122.880.06%181,993
Feb 24, 202623.1123.1123.0823.1022.870.02%363,611
Feb 23, 202623.0823.1023.0823.0922.86-194,646
Feb 20, 202623.0723.1123.0723.0922.860.02%157,336
Feb 19, 202623.0923.0923.0723.0922.860.04%700,874
Feb 18, 202623.0923.1023.0723.0822.850.07%219,189
Feb 17, 202623.0423.0723.0423.0622.830.09%359,477
Feb 13, 202623.0423.0723.0423.0422.81-0.09%208,754
Feb 12, 202623.0323.0623.0323.0622.830.04%176,954
Feb 11, 202623.0623.0723.0423.0522.82-0.09%149,104
Feb 10, 202623.0623.0723.0523.0722.840.04%275,321
Feb 9, 202623.0423.0623.0423.0622.83-349,247
Feb 6, 202623.0323.0623.0323.0622.830.15%168,782
Feb 5, 202623.0223.0323.0223.0322.800.02%444,293
Feb 4, 202623.0123.0423.0023.0222.79-0.17%286,179
Feb 3, 202623.0423.0823.0023.0622.830.09%200,075
Feb 2, 202623.0323.0623.0123.0422.81-0.39%237,530
Jan 30, 202623.1023.1523.1023.1322.790.04%186,323
Jan 29, 202623.1523.1523.1123.1222.78-0.02%193,803
Jan 28, 202623.1123.1423.1023.1322.78-0.02%231,847
Jan 27, 202623.1123.1323.1123.1322.790.04%145,750
Jan 26, 202623.0823.1223.0823.1222.780.06%229,599
Jan 23, 202623.1123.1223.1023.1122.760.02%186,997
Jan 22, 202623.1023.1023.0823.1022.76-198,935
Jan 21, 202623.0723.1123.0723.1022.760.09%224,050
Jan 20, 202623.0923.0923.0723.0822.74-0.09%225,614
Jan 16, 202623.1123.1123.0923.1022.760.13%169,823
Jan 15, 202623.0723.0923.0623.0722.730.04%271,197
Jan 14, 202623.0623.0923.0323.0622.72-0.10%721,846
Jan 13, 202623.0923.1223.0823.0822.74-0.03%515,851
Jan 12, 202623.1023.1123.0823.0922.75-0.04%546,967
Jan 9, 202623.1423.1423.0923.1022.76-0.04%334,749
Jan 8, 202623.1123.1123.0823.1122.770.17%303,915
Jan 7, 202623.0823.0923.0723.0722.73-0.04%272,294
Jan 6, 202623.0723.1023.0723.0822.74-1,513,774
Jan 5, 202623.0723.0923.0723.0822.740.04%294,021
Jan 2, 202623.0923.0923.0323.0722.73-0.04%263,910
Dec 31, 202523.0823.0923.0423.0822.740.13%262,107
Dec 30, 202523.0523.0823.0423.0522.71-0.09%469,578
Dec 29, 202523.0623.1223.0423.0722.73-0.09%483,838
Dec 26, 202523.0523.1123.0523.0922.75-0.09%236,088
Dec 24, 202523.0823.1123.0523.1122.770.24%276,543
Dec 23, 202523.0423.0723.0323.0622.710.07%645,356
Dec 22, 202523.0523.0723.0223.0422.70-0.04%816,395
Dec 19, 202523.0523.0723.0323.0522.71-0.47%1,583,768
Dec 18, 202523.1523.1723.1523.1622.700.06%479,061
Dec 17, 202523.1623.1623.1323.1522.680.02%277,994
Dec 16, 202523.1223.1423.1223.1422.680.02%153,753
Dec 15, 202523.1423.1423.1223.1422.670.06%227,892
Dec 12, 202523.0823.1323.0823.1222.66-349,540
Dec 11, 202523.1523.1523.1023.1222.660.04%181,890
Dec 10, 202523.1123.1323.1023.1122.650.04%209,787
Dec 9, 202523.1023.1023.0923.1022.640.09%230,937
Dec 8, 202523.0823.1023.0723.0822.62-0.09%247,137
Dec 5, 202523.0823.1023.0823.1022.640.06%209,144
Dec 4, 202523.1223.1223.0823.0922.62-0.04%285,589
Dec 3, 202523.1123.1223.0923.1022.63-0.02%227,712