Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.56
-0.14 (-0.54%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6025.6425.5625.5625.56-0.54%4,783
Mar 5, 202625.7725.7725.6725.7025.70-0.35%13,478
Mar 4, 202625.7525.8025.7525.7925.790.47%4,835
Mar 3, 202625.6625.7425.6325.6725.67-0.39%5,998
Mar 2, 202625.7225.8025.7225.7725.77-0.81%8,099
Feb 27, 202625.9525.9925.9325.9825.840.13%15,079
Feb 26, 202625.9625.9925.9425.9525.81-0.21%5,923
Feb 25, 202626.0026.0125.9426.0025.860.12%3,444
Feb 24, 202625.9725.9925.9725.9725.83-0.17%2,795
Feb 23, 202626.0626.0625.9826.0225.88-0.08%8,364
Feb 20, 202626.0126.0826.0126.0425.900.17%11,146
Feb 19, 202625.9326.0225.9325.9925.850.08%14,782
Feb 18, 202626.0226.0525.9625.9725.830.08%13,743
Feb 17, 202626.0626.0625.9425.9525.81-0.04%25,395
Feb 13, 202626.0826.0825.9625.9625.820.08%8,454
Feb 12, 202626.0026.0325.9425.9425.80-0.23%10,869
Feb 11, 202626.0026.0325.9626.0025.86-0.02%11,063
Feb 10, 202626.0226.0726.0126.0125.87-0.10%11,871
Feb 9, 202626.0026.0525.9726.0325.890.12%23,672
Feb 6, 202625.9626.0025.9326.0025.860.42%12,318
Feb 5, 202625.8025.9225.8025.8925.75-0.10%27,784
Feb 4, 202625.9825.9825.9025.9225.78-0.05%15,696
Feb 3, 202625.8925.9925.8725.9325.79-0.10%11,234
Feb 2, 202625.8825.9925.8825.9625.82-0.46%5,798
Jan 30, 202626.0926.0926.0226.0725.800.15%6,755
Jan 29, 202626.0726.0726.0326.0425.76-0.10%8,067
Jan 28, 202626.0626.0926.0426.0625.79-38,509
Jan 27, 202626.0926.1026.0626.0625.79-27,105
Jan 26, 202626.1226.1226.0526.0625.79-0.08%28,855
Jan 23, 202626.0826.0826.0326.0825.810.10%19,842
Jan 22, 202626.0526.0926.0126.0525.780.17%16,918
Jan 21, 202625.9626.0725.9626.0125.740.17%14,987
Jan 20, 202625.9025.9925.9025.9725.69-0.10%12,924
Jan 16, 202626.0026.0225.9625.9925.72-7,880
Jan 15, 202625.9426.0225.9425.9925.720.06%22,658
Jan 14, 202626.0526.0525.9125.9825.70-0.02%61,828
Jan 13, 202626.0026.0125.9425.9825.710.04%13,656
Jan 12, 202625.9926.0225.9325.9725.70-0.13%40,691
Jan 9, 202625.9626.0525.9626.0125.730.11%25,685
Jan 8, 202625.9726.0025.9425.9825.700.10%6,801
Jan 7, 202625.9926.0425.9525.9525.68-0.14%20,795
Jan 6, 202625.9426.0325.9325.9925.710.18%17,447
Jan 5, 202625.9725.9925.9225.9425.670.31%11,988
Jan 2, 202625.9025.9325.8625.8625.590.04%15,772
Dec 31, 202525.9225.9525.8525.8525.58-0.15%11,981
Dec 30, 202525.8325.9325.8325.8925.620.04%3,711
Dec 29, 202525.8825.8925.8525.8825.61-0.04%10,335
Dec 26, 202525.9525.9525.8325.8925.620.04%8,856
Dec 24, 202525.8525.8925.8525.8825.610.35%3,622
Dec 23, 202525.8325.8725.7825.7925.52-0.12%25,089
Dec 22, 202525.7225.8325.7225.8225.550.25%64,546
Dec 19, 202525.8025.8125.7625.7625.48-0.60%31,845
Dec 18, 202525.9025.9425.8925.9125.490.19%2,357
Dec 17, 202525.8625.8825.8525.8625.440.07%4,217
Dec 16, 202525.8625.8825.8425.8425.43-0.07%10,965
Dec 15, 202525.9125.9125.8525.8625.440.07%8,649
Dec 12, 202525.8625.8825.8325.8425.43-0.26%10,403
Dec 11, 202525.9625.9625.9125.9125.49-14,054
Dec 10, 202525.8325.9225.8225.9125.490.31%5,327
Dec 9, 202525.8325.8525.8025.8325.41-0.07%32,044
Dec 8, 202525.8425.8525.8425.8525.43-0.20%3,920
Dec 5, 202525.9225.9325.8925.9025.48-0.04%19,193
Dec 4, 202525.8825.9125.8825.9125.490.12%2,555
Dec 3, 202525.9025.9425.8825.8825.460.02%19,533
Dec 2, 202525.8625.8825.8425.8825.460.18%23,394
Dec 1, 202525.8225.8425.8025.8325.41-0.73%4,989
Nov 28, 202526.0326.0326.0126.0225.460.13%2,938
Nov 26, 202525.9425.9925.9425.9925.430.13%7,533
Nov 25, 202525.9225.9525.8225.9525.400.46%19,800
Nov 24, 202525.7925.8425.7925.8325.280.32%21,010
Nov 21, 202525.7025.7625.6525.7525.200.34%25,686
Nov 20, 202525.7825.7825.6625.6625.11-0.01%9,559
Nov 19, 202525.6925.7225.6625.6625.110.06%16,129
Nov 18, 202525.6225.9625.6025.6525.100.07%12,831
Nov 17, 202525.6625.7025.6225.6325.08-0.29%13,563
Nov 14, 202525.6525.7325.6425.7125.160.06%22,194
Nov 13, 202525.7725.7825.6825.6925.14-0.54%18,656
Nov 12, 202525.8825.8925.8225.8325.28-0.14%28,164
Nov 11, 202525.8325.8725.8325.8725.310.06%2,174
Nov 10, 202525.8325.8725.8225.8525.300.54%14,086
Nov 7, 202525.6825.7125.6525.7125.160.04%10,384
Nov 6, 202525.7425.7425.6725.7025.150.09%7,136
Nov 5, 202525.6725.7025.6625.6825.130.16%5,480
Nov 4, 202525.6325.6625.6325.6425.09-0.08%8,582
Nov 3, 202525.7625.7625.6625.6625.11-0.81%5,289
Oct 31, 202525.8925.9025.8625.8725.18-0.02%5,221
Oct 30, 202525.8725.9325.8725.8825.19-0.21%7,848
Oct 29, 202526.0226.0525.9325.9325.24-0.37%10,666
Oct 28, 202526.0726.0826.0326.0325.33-0.17%8,237
Oct 27, 202526.1526.1526.0126.0725.380.28%12,030
Oct 24, 202525.9726.0025.9726.0025.300.34%4,503
Oct 23, 202525.8925.9125.8625.9125.220.17%17,683
Oct 22, 202525.8825.8825.8425.8725.18-0.18%4,163
Oct 21, 202525.9525.9625.9125.9125.22-0.15%8,045
Oct 20, 202525.9525.9625.9425.9525.260.26%8,616
Oct 17, 202525.8325.8925.8225.8825.190.26%12,603
Oct 16, 202525.9025.9025.8125.8225.13-0.31%15,005
Oct 15, 202525.8525.9125.8525.9025.210.26%4,905
Oct 14, 202525.7625.8825.7425.8325.140.08%16,610
Oct 13, 202525.7825.8225.7525.8125.120.62%4,796