Skip to main content
iShares iBonds 2027 Term High Yield and Income ETF (IBHG)
BATS: IBHG · Real-Time Price · USD
22.18
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
22.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IBHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1822.1822.1622.1822.18-0.07%3,443
Apr 27, 202622.1922.2022.1722.1922.19-0.05%25,745
Apr 24, 202622.1622.2022.1322.2022.200.27%53,931
Apr 23, 202622.1622.1722.1122.1422.14-0.05%68,082
Apr 22, 202622.1722.1722.1422.1522.150.11%95,358
Apr 21, 202622.1822.1822.1122.1322.13-0.14%138,852
Apr 20, 202622.1622.1622.1322.1622.16-0.02%45,355
Apr 17, 202622.1922.2022.1122.1622.160.14%167,647
Apr 16, 202622.1522.1722.0822.1322.13-0.02%945,808
Apr 15, 202622.1422.1822.1122.1422.14-0.20%140,093
Apr 14, 202622.1522.1922.1422.1822.180.25%94,849
Apr 13, 202622.0722.1422.0722.1222.120.08%56,228
Apr 10, 202622.1522.1522.0722.1122.11-0.11%63,631
Apr 9, 202622.1022.1522.0822.1322.130.09%83,390
Apr 8, 202622.1422.2022.0822.1122.110.27%108,419
Apr 7, 202622.0622.0722.0122.0522.050.04%125,026
Apr 6, 202622.0522.0622.0322.0422.040.05%85,480
Apr 2, 202621.9822.0821.9722.0322.030.18%62,836
Apr 1, 202621.9522.0421.9521.9921.99-0.63%95,218
Mar 31, 202622.0622.1522.0622.1322.020.41%85,238
Mar 30, 202622.1022.1222.0122.0421.930.05%53,905
Mar 27, 202622.0622.0622.0122.0321.920.05%61,141
Mar 26, 202622.0622.1022.0022.0221.91-0.36%76,712
Mar 25, 202622.0922.1722.0922.1021.990.23%61,750
Mar 24, 202622.0622.1122.0322.0521.94-0.05%152,025
Mar 23, 202622.1022.1322.0422.0621.950.27%150,970
Mar 20, 202622.1022.1022.0022.0021.89-0.50%167,998
Mar 19, 202622.0322.1322.0322.1122.000.20%290,771
Mar 18, 202622.1022.1222.0622.0721.96-0.25%58,596
Mar 17, 202622.1022.1322.0822.1222.010.16%40,233
Mar 16, 202622.0822.1222.0822.0921.980.14%64,892
Mar 13, 202622.0922.1122.0322.0621.95-0.02%79,921
Mar 12, 202622.1122.1122.0422.0621.95-0.14%236,592
Mar 11, 202622.1222.1222.0722.0921.98-0.05%60,604
Mar 10, 202622.1622.1722.1022.1021.99-0.23%86,083
Mar 9, 202622.0222.1522.0222.1522.040.23%84,467
Mar 6, 202622.0922.1322.0622.1021.99-0.09%105,991
Mar 5, 202622.1322.1522.1022.1222.01-0.15%92,457
Mar 4, 202622.1522.1822.1522.1522.040.10%95,048
Mar 3, 202622.1122.1722.0922.1322.02-0.09%109,470
Mar 2, 202622.1222.1722.1222.1522.04-0.36%106,755
Feb 27, 202622.2522.2622.2322.2322.02-0.09%108,978
Feb 26, 202622.2822.2822.2322.2522.04-0.04%95,711
Feb 25, 202622.2822.2822.2422.2622.050.04%43,273
Feb 24, 202622.2322.2722.2122.2522.040.04%146,220
Feb 23, 202622.2622.2722.2422.2422.03-0.09%93,287
Feb 20, 202622.2522.2722.2422.2622.050.09%69,355
Feb 19, 202622.2422.2622.2222.2422.03-0.01%71,478
Feb 18, 202622.2522.2822.2422.2422.040.01%61,033
Feb 17, 202622.2522.2522.2122.2422.030.14%62,620
Feb 13, 202622.2522.2622.2122.2122.00-0.13%100,020
Feb 12, 202622.2322.2622.2222.2422.030.04%97,493
Feb 11, 202622.2422.2522.2122.2322.02-0.09%99,422
Feb 10, 202622.2322.2522.2322.2522.040.04%67,136
Feb 9, 202622.2522.2522.2322.2422.030.07%106,649
Feb 6, 202622.2122.2422.2022.2322.020.07%63,742
Feb 5, 202622.2622.2622.2022.2122.00-0.09%101,414
Feb 4, 202622.1822.2422.1822.2322.020.05%193,283
Feb 3, 202622.2022.2422.1922.2222.01-0.04%104,147
Feb 2, 202622.2522.2522.2022.2322.02-0.37%92,731
Jan 30, 202622.3022.3222.3022.3121.990.04%153,447
Jan 29, 202622.3422.3422.2822.3121.99-0.22%99,500
Jan 28, 202622.3522.3722.3422.3622.040.02%124,134
Jan 27, 202622.3722.3822.3522.3522.03-79,031
Jan 26, 202622.3322.3722.3322.3522.030.02%123,282
Jan 23, 202622.3322.3722.3322.3522.03-0.07%140,029
Jan 22, 202622.3722.3722.3522.3622.040.08%70,919
Jan 21, 202622.3422.3722.3022.3422.020.04%111,240
Jan 20, 202622.3222.3522.3222.3422.02-0.09%114,017
Jan 16, 202622.3622.3722.3422.3622.040.09%837,996
Jan 15, 202622.3822.3922.3322.3422.02-0.07%197,474
Jan 14, 202622.3322.3522.3222.3522.030.11%172,252
Jan 13, 202622.3422.3622.3222.3322.01-0.07%273,244
Jan 12, 202622.3222.3522.3222.3422.020.07%180,311
Jan 9, 202622.3522.3722.1722.3322.010.02%627,581
Jan 8, 202622.3322.3522.3222.3222.00-0.04%136,507
Jan 7, 202622.3422.3622.3122.3322.01-0.07%149,323
Jan 6, 202622.3522.3722.3422.3522.03-1,074,206
Jan 5, 202622.3022.3722.3022.3522.030.20%189,057
Jan 2, 202622.3222.3422.3022.3021.98-0.09%107,644
Dec 31, 202522.3322.3522.3122.3222.00-142,150
Dec 30, 202522.2922.3322.2922.3222.000.04%389,294
Dec 29, 202522.3222.3222.2822.3121.990.13%198,992
Dec 26, 202522.3222.3322.2722.2821.96-0.07%120,181
Dec 24, 202522.2822.3022.2722.3021.980.16%522,208
Dec 23, 202522.2622.2922.2522.2621.94-0.01%598,417
Dec 22, 202522.2922.2922.2522.2621.94-0.12%454,948
Dec 19, 202522.3022.3022.2622.2921.97-0.42%408,570
Dec 18, 202522.3922.4022.3522.3821.950.10%183,613
Dec 17, 202522.3322.3722.3322.3621.93-0.02%97,064
Dec 16, 202522.3222.3822.3222.3721.930.09%49,465
Dec 15, 202522.3422.3622.3222.3521.910.02%95,396
Dec 12, 202522.3322.3622.3022.3421.910.09%74,609
Dec 11, 202522.3622.3622.3222.3221.89-0.13%60,023
Dec 10, 202522.3122.3822.3122.3521.920.27%135,269
Dec 9, 202522.3122.3322.2922.2921.86-0.04%168,079
Dec 8, 202522.3122.3422.2822.3021.87-0.13%107,802
Dec 5, 202522.3322.3422.3122.3321.90-78,970
Dec 4, 202522.3422.3422.3022.3321.900.02%65,914
Dec 3, 202522.2922.3422.2922.3321.890.11%86,863