Skip to main content
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.33
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3322.3422.3122.3322.33-78,970
Dec 4, 202522.3422.3422.3022.3322.330.02%65,914
Dec 3, 202522.2922.3422.2922.3322.330.11%86,863
Dec 2, 202522.3222.3222.2522.3022.300.13%14,866
Dec 1, 202522.1922.2922.1922.2722.27-0.58%87,769
Nov 28, 202522.4022.4022.3922.4022.29-0.03%24,149
Nov 26, 202522.4022.4122.3622.4122.300.08%59,559
Nov 25, 202522.3622.4122.3522.3922.280.22%127,237
Nov 24, 202522.3322.3622.3222.3422.240.04%830,771
Nov 21, 202522.2922.3422.2722.3322.230.30%77,089
Nov 20, 202522.3022.3522.2622.2622.16-0.10%52,701
Nov 19, 202522.2522.3122.2522.2922.180.05%45,764
Nov 18, 202522.2422.2922.2322.2722.170.08%57,778
Nov 17, 202522.2922.3022.2522.2622.15-0.19%81,064
Nov 14, 202522.2622.3222.2622.3022.190.13%219,069
Nov 13, 202522.3022.4122.2722.2722.17-0.18%68,775
Nov 12, 202522.3322.3722.3122.3122.21-0.18%61,129
Nov 11, 202522.3322.3922.3322.3522.240.09%44,627
Nov 10, 202522.3222.3722.3222.3322.23-0.02%101,249
Nov 7, 202522.3122.3422.2822.3422.230.07%73,973
Nov 6, 202522.3322.3322.2822.3222.220.04%64,380
Nov 5, 202522.2922.3222.2922.3122.210.17%81,208
Nov 4, 202522.2722.3022.2622.2722.17-0.04%43,834
Nov 3, 202522.3522.3522.2822.2822.18-0.66%43,751
Oct 31, 202522.4722.4922.4322.4322.21-0.09%64,253
Oct 30, 202522.4422.4722.4322.4522.230.02%104,327
Oct 29, 202522.4822.4922.4222.4522.22-0.20%45,765
Oct 28, 202522.4922.5022.4722.4922.27-0.13%397,179
Oct 27, 202522.5322.5322.4822.5222.300.16%88,039
Oct 24, 202522.4622.4922.4622.4922.260.07%54,214
Oct 23, 202522.4722.4722.4322.4722.250.09%88,934
Oct 22, 202522.4322.4522.4022.4522.23-0.04%70,490
Oct 21, 202522.4822.4822.4322.4622.24-0.02%51,630
Oct 20, 202522.4522.4922.4522.4722.240.07%91,824
Oct 17, 202522.3922.4622.3922.4522.230.19%52,877
Oct 16, 202522.4122.4222.3622.4122.19-0.08%55,432
Oct 15, 202522.4322.4522.4022.4322.200.04%54,575
Oct 14, 202522.3622.4522.3622.4222.190.07%68,270
Oct 13, 202522.3722.4222.3622.4022.180.40%43,251
Oct 10, 202522.3622.3822.2822.3122.09-0.18%51,966
Oct 9, 202522.3622.3922.3322.3522.13-0.18%164,740
Oct 8, 202522.4322.4322.3822.3922.17-0.04%74,554
Oct 7, 202522.4322.4322.4022.4022.18-0.04%263,507
Oct 6, 202522.4322.4322.4022.4122.190.04%44,625
Oct 3, 202522.4422.4422.4022.4022.18-0.04%51,494
Oct 2, 202522.4322.4322.4022.4122.19-0.04%41,140
Oct 1, 202522.3922.4322.3922.4222.20-0.31%92,432
Sep 30, 202522.4822.5222.4822.4922.15-0.09%54,065
Sep 29, 202522.5222.5422.5022.5122.170.04%40,234
Sep 26, 202522.4722.5122.4722.5022.160.13%47,811
Sep 25, 202522.5122.5122.4522.4722.14-0.18%59,323
Sep 24, 202522.5022.5322.4922.5122.180.08%119,742
Sep 23, 202522.5222.5322.4922.4922.16-0.08%37,172
Sep 22, 202522.4822.5322.4822.5122.17-0.04%113,373
Sep 19, 202522.5122.5422.4922.5222.180.13%56,981
Sep 18, 202522.4822.5222.4722.4922.150.11%55,843
Sep 17, 202522.5122.5322.4622.4722.13-0.12%179,563
Sep 16, 202522.5122.5622.4522.4922.160.05%70,724
Sep 15, 202522.4522.5122.4522.4822.150.06%144,547
Sep 12, 202522.4822.4822.4422.4722.130.11%74,600
Sep 11, 202522.4822.5122.4422.4422.11-42,090
Sep 10, 202522.4822.5422.4422.4422.110.10%210,184
Sep 9, 202522.4422.4722.4122.4222.09-0.13%55,333
Sep 8, 202522.4722.4922.4522.4522.12-49,059
Sep 5, 202522.4922.5122.4422.4522.120.02%59,060
Sep 4, 202522.4022.4522.4022.4522.110.11%60,252
Sep 3, 202522.4322.4322.3822.4222.090.13%39,268
Sep 2, 202522.3822.4122.3522.3922.06-0.51%76,023
Aug 29, 202522.5122.5222.5022.5122.05-0.04%62,069
Aug 28, 202522.5022.5522.5022.5222.060.02%71,931
Aug 27, 202522.4722.5322.4622.5122.060.04%56,978
Aug 26, 202522.4522.5222.4522.5022.050.09%73,307
Aug 25, 202522.4722.5122.4622.4822.03-0.14%48,549
Aug 22, 202522.4422.5322.4322.5122.060.43%54,774
Aug 21, 202522.4322.4322.4122.4221.97-0.04%22,442
Aug 20, 202522.4322.4522.4222.4321.97-0.04%52,088
Aug 19, 202522.4422.4522.4322.4421.98-0.02%49,026
Aug 18, 202522.4422.4522.4322.4421.990.02%48,175
Aug 15, 202522.4422.4622.4222.4421.980.02%69,840
Aug 14, 202522.4422.4722.4122.4321.98-0.07%91,921
Aug 13, 202522.4522.4822.4422.4521.990.07%40,098
Aug 12, 202522.4522.4522.4022.4321.980.09%50,203
Aug 11, 202522.3922.4122.3822.4121.96-68,944
Aug 8, 202522.4022.4122.3922.4121.960.04%37,890
Aug 7, 202522.4722.4722.3822.4021.95-0.17%81,648
Aug 6, 202522.4522.4522.4122.4421.990.04%39,285
Aug 5, 202522.4122.4422.3922.4321.980.04%108,140
Aug 4, 202522.3822.4322.3822.4221.970.13%52,647
Aug 1, 202522.4022.4022.3522.3921.94-0.47%111,546
Jul 31, 202522.4822.5122.4822.5021.930.11%42,647
Jul 30, 202522.4722.5222.4622.4721.90-0.16%34,733
Jul 29, 202522.4822.5122.4722.5121.940.16%47,866
Jul 28, 202522.4722.5122.4722.4721.90-0.07%70,186
Jul 25, 202522.4822.5122.4622.4921.920.02%84,411
Jul 24, 202522.5222.5222.4622.4821.91-0.22%71,905
Jul 23, 202522.4822.5422.4422.5321.960.29%103,424
Jul 22, 202522.4222.4722.4222.4721.900.08%61,651
Jul 21, 202522.4522.4722.4322.4521.880.04%41,661
Jul 18, 202522.4322.4422.4122.4421.870.08%34,469
Jul 17, 202522.4222.4322.4022.4221.850.09%65,450