Skip to main content
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.13
+0.03 (0.14%)
Mar 9, 2026, 3:27 PM EDT - Market open

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0222.1222.0222.09--0.05%76,800
Mar 6, 202622.0922.1322.0622.1022.10-0.09%105,991
Mar 5, 202622.1322.1522.1022.1222.12-0.15%92,457
Mar 4, 202622.1522.1822.1522.1522.150.10%95,048
Mar 3, 202622.1122.1722.0922.1322.13-0.09%109,470
Mar 2, 202622.1222.1722.1222.1522.15-0.36%106,755
Feb 27, 202622.2522.2622.2322.2322.13-0.09%108,978
Feb 26, 202622.2822.2822.2322.2522.15-0.04%95,711
Feb 25, 202622.2822.2822.2422.2622.160.04%43,273
Feb 24, 202622.2322.2722.2122.2522.150.04%146,220
Feb 23, 202622.2622.2722.2422.2422.14-0.09%93,287
Feb 20, 202622.2522.2722.2422.2622.160.09%69,355
Feb 19, 202622.2422.2622.2222.2422.14-0.01%71,478
Feb 18, 202622.2522.2822.2422.2422.140.01%61,033
Feb 17, 202622.2522.2522.2122.2422.140.14%62,620
Feb 13, 202622.2522.2622.2122.2122.11-0.13%100,020
Feb 12, 202622.2322.2622.2222.2422.140.04%97,493
Feb 11, 202622.2422.2522.2122.2322.13-0.09%99,422
Feb 10, 202622.2322.2522.2322.2522.150.04%67,136
Feb 9, 202622.2522.2522.2322.2422.140.07%106,649
Feb 6, 202622.2122.2422.2022.2322.130.07%63,742
Feb 5, 202622.2622.2622.2022.2122.11-0.09%101,414
Feb 4, 202622.1822.2422.1822.2322.130.05%193,283
Feb 3, 202622.2022.2422.1922.2222.12-0.04%104,147
Feb 2, 202622.2522.2522.2022.2322.13-0.37%92,731
Jan 30, 202622.3022.3222.3022.3122.100.04%153,447
Jan 29, 202622.3422.3422.2822.3122.09-0.22%99,500
Jan 28, 202622.3522.3722.3422.3622.140.02%124,134
Jan 27, 202622.3722.3822.3522.3522.14-79,031
Jan 26, 202622.3322.3722.3322.3522.140.02%123,282
Jan 23, 202622.3322.3722.3322.3522.13-0.07%140,029
Jan 22, 202622.3722.3722.3522.3622.150.08%70,919
Jan 21, 202622.3422.3722.3022.3422.130.04%111,240
Jan 20, 202622.3222.3522.3222.3422.12-0.09%114,017
Jan 16, 202622.3622.3722.3422.3622.140.09%837,996
Jan 15, 202622.3822.3922.3322.3422.12-0.07%197,474
Jan 14, 202622.3322.3522.3222.3522.140.11%172,252
Jan 13, 202622.3422.3622.3222.3322.11-0.07%273,244
Jan 12, 202622.3222.3522.3222.3422.130.07%180,311
Jan 9, 202622.3522.3722.1722.3322.110.02%627,581
Jan 8, 202622.3322.3522.3222.3222.11-0.04%136,507
Jan 7, 202622.3422.3622.3122.3322.12-0.07%149,323
Jan 6, 202622.3522.3722.3422.3522.13-1,074,206
Jan 5, 202622.3022.3722.3022.3522.130.20%189,057
Jan 2, 202622.3222.3422.3022.3022.09-0.09%107,644
Dec 31, 202522.3322.3522.3122.3222.11-142,150
Dec 30, 202522.2922.3322.2922.3222.110.04%389,294
Dec 29, 202522.3222.3222.2822.3122.100.13%198,992
Dec 26, 202522.3222.3322.2722.2822.07-0.07%120,181
Dec 24, 202522.2822.3022.2722.3022.080.16%522,208
Dec 23, 202522.2622.2922.2522.2622.05-0.01%598,417
Dec 22, 202522.2922.2922.2522.2622.05-0.12%454,948
Dec 19, 202522.3022.3022.2622.2922.08-0.42%408,570
Dec 18, 202522.3922.4022.3522.3822.060.10%183,613
Dec 17, 202522.3322.3722.3322.3622.04-0.02%97,064
Dec 16, 202522.3222.3822.3222.3722.040.09%49,465
Dec 15, 202522.3422.3622.3222.3522.020.02%95,396
Dec 12, 202522.3322.3622.3022.3422.020.09%74,609
Dec 11, 202522.3622.3622.3222.3222.00-0.13%60,023
Dec 10, 202522.3122.3822.3122.3522.030.27%135,269
Dec 9, 202522.3122.3322.2922.2921.97-0.04%168,079
Dec 8, 202522.3122.3422.2822.3021.98-0.13%107,802
Dec 5, 202522.3322.3422.3122.3322.01-78,970
Dec 4, 202522.3422.3422.3022.3322.010.02%65,914
Dec 3, 202522.2922.3422.2922.3322.000.11%86,863
Dec 2, 202522.3222.3222.2522.3021.980.13%99,961
Dec 1, 202522.1922.2922.1922.2721.95-0.58%87,769
Nov 28, 202522.4022.4022.3922.4021.97-0.03%24,149
Nov 26, 202522.4022.4122.3622.4121.980.08%59,559
Nov 25, 202522.3622.4122.3522.3921.960.22%127,237
Nov 24, 202522.3322.3622.3222.3421.910.04%830,771
Nov 21, 202522.2922.3422.2722.3321.900.30%77,089
Nov 20, 202522.3022.3522.2622.2621.84-0.10%52,701
Nov 19, 202522.2522.3122.2522.2921.860.05%45,764
Nov 18, 202522.2422.2922.2322.2721.850.08%57,778
Nov 17, 202522.2922.3022.2522.2621.83-0.19%81,064
Nov 14, 202522.2622.3222.2622.3021.870.13%219,069
Nov 13, 202522.3022.4122.2722.2721.85-0.18%68,775
Nov 12, 202522.3322.3722.3122.3121.88-0.18%61,129
Nov 11, 202522.3322.3922.3322.3521.920.09%44,627
Nov 10, 202522.3222.3722.3222.3321.90-0.02%101,249
Nov 7, 202522.3122.3422.2822.3421.910.07%73,973
Nov 6, 202522.3322.3322.2822.3221.890.04%64,380
Nov 5, 202522.2922.3222.2922.3121.880.17%81,208
Nov 4, 202522.2722.3022.2622.2721.85-0.04%43,834
Nov 3, 202522.3522.3522.2822.2821.86-0.66%43,751
Oct 31, 202522.4722.4922.4322.4321.89-0.09%64,253
Oct 30, 202522.4422.4722.4322.4521.910.02%104,327
Oct 29, 202522.4822.4922.4222.4521.90-0.20%45,765
Oct 28, 202522.4922.5022.4722.4921.95-0.13%397,179
Oct 27, 202522.5322.5322.4822.5221.980.16%88,039
Oct 24, 202522.4622.4922.4622.4921.940.07%54,214
Oct 23, 202522.4722.4722.4322.4721.930.09%88,934
Oct 22, 202522.4322.4522.4022.4521.91-0.04%70,490
Oct 21, 202522.4822.4822.4322.4621.92-0.02%51,630
Oct 20, 202522.4522.4922.4522.4721.920.07%91,824
Oct 17, 202522.3922.4622.3922.4521.910.19%52,877
Oct 16, 202522.4122.4222.3622.4121.87-0.08%55,432
Oct 15, 202522.4322.4522.4022.4321.880.04%54,575
Oct 14, 202522.3622.4522.3622.4221.870.07%68,270