Skip to main content
iShares iBonds 2026 Term High Yield and Income ETF (IBHF)
BATS: IBHF · Real-Time Price · USD
22.67
+0.02 (0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IBHF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.6622.6722.6422.6722.670.07%148,569
Jun 25, 202622.6422.6622.6422.6522.65-0.04%210,834
Jun 24, 202622.6622.7022.5922.6622.660.04%113,173
Jun 23, 202622.6022.6522.6022.6522.650.04%131,182
Jun 22, 202622.6722.6822.6422.6422.64-0.09%209,966
Jun 18, 202622.6322.6722.6322.6622.660.11%336,160
Jun 17, 202622.6322.6622.6022.6422.64-0.04%333,667
Jun 16, 202622.6122.6622.6122.6522.650.07%167,620
Jun 15, 202622.6222.6522.6222.6322.630.04%306,333
Jun 12, 202622.6022.6422.5922.6222.62-450,424
Jun 11, 202622.6222.6422.5922.6222.620.09%689,772
Jun 10, 202622.5822.6222.5622.6022.60-360,858
Jun 9, 202622.5922.6322.5722.6022.60-0.04%321,169
Jun 8, 202622.6422.6422.5822.6122.610.18%205,956
Jun 5, 202622.6222.6222.5622.5722.57-0.09%1,529,100
Jun 4, 202622.6322.6322.5822.5922.59-0.09%309,468
Jun 3, 202622.5722.6122.5722.6122.61-0.04%171,866
Jun 2, 202622.5922.6522.5922.6222.62-339,009
Jun 1, 202622.6022.6322.6022.6222.620.08%572,448
May 29, 202622.7122.7522.7122.7122.60-0.09%723,246
May 28, 202622.7522.7522.7222.7322.620.09%430,359
May 27, 202622.7722.7822.7122.7122.60-0.31%372,204
May 26, 202622.7922.8022.7322.7822.67-338,153
May 22, 202622.7822.8222.7622.7822.67-0.09%333,161
May 21, 202622.7922.8122.7822.8022.69-0.04%324,788
May 20, 202622.7722.8122.7222.8122.70-0.18%507,775
May 19, 202622.6922.8522.6922.8522.740.46%1,437,169
May 18, 202622.7322.7522.7122.7522.640.11%322,496
May 15, 202622.7122.7322.7022.7222.610.09%181,611
May 14, 202622.7022.7422.7022.7022.59-0.11%709,590
May 13, 202622.7122.7322.7022.7322.62-553,025
May 12, 202622.7222.7522.7122.7322.62-0.09%154,270
May 11, 202622.7322.7722.7322.7522.64-0.02%478,259
May 8, 202622.7622.7622.7322.7522.640.18%279,905
May 7, 202622.7522.7822.7122.7122.60-0.22%218,687
May 6, 202622.7822.7822.7222.7622.65-0.09%340,026
May 5, 202622.7422.7822.7422.7822.670.22%395,004
May 4, 202622.7822.7822.7322.7322.62-0.11%175,187
May 1, 202622.7822.8022.7522.7622.650.03%276,712
Apr 30, 202622.8722.8722.8422.8622.640.15%195,310
Apr 29, 202622.8422.8522.8122.8322.61-0.11%190,044
Apr 28, 202622.8422.8722.8422.8522.63-0.04%157,053
Apr 27, 202622.8322.8822.8322.8622.64-0.04%717,298
Apr 24, 202622.8822.8822.8622.8722.650.11%162,205
Apr 23, 202622.8722.9022.8322.8522.63-0.20%177,863
Apr 22, 202622.9222.9422.8822.8922.67-0.13%463,705
Apr 21, 202622.9222.9322.9022.9222.700.04%455,278
Apr 20, 202622.9422.9522.8622.9122.69-0.09%646,799
Apr 17, 202622.9322.9422.9222.9322.710.09%289,181
Apr 16, 202622.9122.9322.9022.9122.690.02%149,684
Apr 15, 202622.9322.9422.9022.9122.69-0.04%144,627
Apr 14, 202622.8622.9422.8622.9222.700.20%350,861
Apr 13, 202622.8622.8922.8622.8722.650.02%167,881
Apr 10, 202622.9222.9222.8622.8722.65-0.04%186,265
Apr 9, 202622.8722.9122.8722.8822.66-0.02%201,309
Apr 8, 202622.9022.9222.8622.8822.660.02%243,314
Apr 7, 202622.8222.8822.8222.8822.660.09%370,783
Apr 6, 202622.8522.8822.8522.8622.64-0.02%138,928
Apr 2, 202622.8222.8722.8222.8622.640.13%145,072
Apr 1, 202622.8422.8622.8322.8322.61-0.02%207,047
Mar 31, 202622.9822.9922.9522.9522.620.07%177,246
Mar 30, 202622.9622.9822.9322.9422.60-0.07%382,658
Mar 27, 202622.9422.9622.9222.9522.62-225,476
Mar 26, 202622.9422.9722.9222.9522.62-212,594
Mar 25, 202622.9822.9822.9322.9522.620.11%92,286
Mar 24, 202622.9422.9622.9122.9322.59-0.04%207,547
Mar 23, 202622.9522.9622.9122.9422.600.22%680,859
Mar 20, 202622.8922.9122.8822.8922.55-0.20%164,816
Mar 19, 202622.8922.9422.8522.9322.600.13%464,910
Mar 18, 202622.9222.9222.8922.9022.57-152,542
Mar 17, 202622.9222.9322.8322.9022.570.09%174,671
Mar 16, 202622.8922.9122.8822.8822.550.09%109,265
Mar 13, 202622.8922.9022.8522.8622.53-0.02%168,337
Mar 12, 202622.9122.9422.8522.8722.53-0.31%571,518
Mar 11, 202622.9522.9522.9122.9422.60-214,072
Mar 10, 202622.9422.9722.9322.9422.60-0.07%317,239
Mar 9, 202622.9222.9622.9222.9522.620.13%200,811
Mar 6, 202622.9122.9722.9122.9222.59-0.20%245,663
Mar 5, 202622.9822.9922.9422.9722.63-0.07%181,047
Mar 4, 202622.9623.0022.9422.9822.650.04%159,580
Mar 3, 202622.9722.9822.9522.9722.64-0.13%330,138
Mar 2, 202623.0023.0222.9823.0022.67-0.03%327,706
Feb 27, 202623.0623.1323.0623.1222.670.09%179,466
Feb 26, 202623.1223.1223.0923.1022.65-0.04%314,901
Feb 25, 202623.0923.1323.0923.1122.660.06%181,993
Feb 24, 202623.1123.1123.0823.1022.650.02%363,611
Feb 23, 202623.0823.1023.0823.0922.64-194,646
Feb 20, 202623.0723.1123.0723.0922.640.02%157,336
Feb 19, 202623.0923.0923.0723.0922.640.04%700,874
Feb 18, 202623.0923.1023.0723.0822.630.07%219,189
Feb 17, 202623.0423.0723.0423.0622.610.09%359,477
Feb 13, 202623.0423.0723.0423.0422.59-0.09%208,754
Feb 12, 202623.0323.0623.0323.0622.610.04%176,954
Feb 11, 202623.0623.0723.0423.0522.60-0.09%149,104
Feb 10, 202623.0623.0723.0523.0722.620.04%275,321
Feb 9, 202623.0423.0623.0423.0622.61-349,247
Feb 6, 202623.0323.0623.0323.0622.610.15%168,782
Feb 5, 202623.0223.0323.0223.0322.580.02%444,293
Feb 4, 202623.0123.0423.0023.0222.57-0.17%286,179
Feb 3, 202623.0423.0823.0023.0622.610.09%200,075