Skip to main content
iShares iBonds 2031 Term High Yield and Income ETF (IBHK)
BATS: IBHK · Real-Time Price · USD
25.81
-0.03 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8525.8525.8125.8225.82-0.08%3,977
Apr 27, 202625.7625.8525.7625.8425.840.02%2,580
Apr 24, 202625.7825.8525.7825.8425.840.23%12,318
Apr 23, 202625.8225.8225.7325.7825.78-0.15%5,279
Apr 22, 202625.8325.8325.8225.8225.820.14%7,188
Apr 21, 202625.8825.8825.7725.7825.78-0.35%22,602
Apr 20, 202625.8625.8925.8625.8725.87-0.04%7,622
Apr 17, 202625.9225.9225.8825.8825.880.39%4,049
Apr 16, 202625.7825.8125.7625.7825.78-0.06%6,473
Apr 15, 202625.7925.8025.7925.8025.80-0.10%893
Apr 14, 202625.7725.8525.7625.8225.820.33%7,849
Apr 13, 202625.6425.7425.6425.7425.740.39%9,446
Apr 10, 202625.6925.7125.6425.6425.64-0.30%10,612
Apr 9, 202625.6525.7525.6325.7125.710.11%5,158
Apr 8, 202625.8125.8125.6725.6925.690.65%18,905
Apr 7, 202625.5325.5325.4025.5225.520.06%18,217
Apr 6, 202625.4725.5125.4625.5125.510.22%26,806
Apr 2, 202625.2925.4525.2925.4525.450.27%16,473
Apr 1, 202625.3825.4325.3625.3825.38-0.28%9,045
Mar 31, 202625.3825.4825.3425.4525.311.13%33,676
Mar 30, 202625.2425.2625.1625.1725.03-0.06%3,186
Mar 27, 202625.1625.2225.1225.1825.04-0.28%14,059
Mar 26, 202625.4025.4425.2325.2525.11-0.77%24,529
Mar 25, 202625.4525.4825.4225.4525.310.34%14,931
Mar 24, 202625.3825.4325.3325.3625.22-0.16%9,573
Mar 23, 202625.4125.5625.3325.4025.260.59%15,663
Mar 20, 202625.5325.5325.2525.2525.11-0.81%8,849
Mar 19, 202625.3425.4725.3225.4625.320.02%13,479
Mar 18, 202625.4925.5225.4525.4525.31-0.51%9,314
Mar 17, 202625.5625.5825.5425.5825.440.43%2,491
Mar 16, 202625.4525.4925.4525.4725.330.39%1,379
Mar 13, 202625.4925.4925.3725.3725.23-0.25%8,216
Mar 12, 202625.5525.5525.4325.4325.30-0.69%8,558
Mar 11, 202625.6125.6425.5625.6125.47-0.23%6,668
Mar 10, 202625.7025.7525.6725.6725.53-0.09%9,904
Mar 9, 202625.4625.6925.4625.6925.560.52%3,900
Mar 6, 202625.6025.6525.5525.5625.42-0.54%16,159
Mar 5, 202625.7725.7725.6725.7025.56-0.35%13,478
Mar 4, 202625.7525.8025.7525.7925.650.47%4,835
Mar 3, 202625.6625.7425.6325.6725.53-0.39%5,998
Mar 2, 202625.7225.8025.7225.7725.63-0.81%8,099
Feb 27, 202625.9525.9925.9325.9825.700.13%15,079
Feb 26, 202625.9625.9925.9425.9525.67-0.21%5,923
Feb 25, 202626.0026.0125.9426.0025.720.12%3,444
Feb 24, 202625.9725.9925.9725.9725.69-0.17%2,795
Feb 23, 202626.0626.0625.9826.0225.74-0.08%8,364
Feb 20, 202626.0126.0826.0126.0425.760.17%11,146
Feb 19, 202625.9326.0225.9325.9925.710.08%14,782
Feb 18, 202626.0226.0525.9625.9725.690.08%13,743
Feb 17, 202626.0626.0625.9425.9525.67-0.04%25,395
Feb 13, 202626.0826.0825.9625.9625.680.08%8,454
Feb 12, 202626.0026.0325.9425.9425.66-0.23%10,869
Feb 11, 202626.0026.0325.9626.0025.72-0.02%11,063
Feb 10, 202626.0226.0726.0126.0125.73-0.10%11,871
Feb 9, 202626.0026.0525.9726.0325.750.12%23,672
Feb 6, 202625.9626.0025.9326.0025.720.42%12,318
Feb 5, 202625.8025.9225.8025.8925.61-0.10%27,784
Feb 4, 202625.9825.9825.9025.9225.64-0.05%15,696
Feb 3, 202625.8925.9925.8725.9325.65-0.10%11,234
Feb 2, 202625.8825.9925.8825.9625.68-0.46%5,798
Jan 30, 202626.0926.0926.0226.0725.660.15%6,755
Jan 29, 202626.0726.0726.0326.0425.62-0.10%8,067
Jan 28, 202626.0626.0926.0426.0625.65-38,509
Jan 27, 202626.0926.1026.0626.0625.65-27,105
Jan 26, 202626.1226.1226.0526.0625.65-0.08%28,855
Jan 23, 202626.0826.0826.0326.0825.670.10%19,842
Jan 22, 202626.0526.0926.0126.0525.640.17%16,918
Jan 21, 202625.9626.0725.9626.0125.600.17%14,987
Jan 20, 202625.9025.9925.9025.9725.55-0.10%12,924
Jan 16, 202626.0026.0225.9625.9925.58-7,880
Jan 15, 202625.9426.0225.9425.9925.580.06%22,658
Jan 14, 202626.0526.0525.9125.9825.56-0.02%61,828
Jan 13, 202626.0026.0125.9425.9825.570.04%13,656
Jan 12, 202625.9926.0225.9325.9725.56-0.13%40,691
Jan 9, 202625.9626.0525.9626.0125.590.11%25,685
Jan 8, 202625.9726.0025.9425.9825.570.10%6,801
Jan 7, 202625.9926.0425.9525.9525.54-0.14%20,795
Jan 6, 202625.9426.0325.9325.9925.570.18%17,447
Jan 5, 202625.9725.9925.9225.9425.530.31%11,988
Jan 2, 202625.9025.9325.8625.8625.450.04%15,772
Dec 31, 202525.9225.9525.8525.8525.44-0.15%11,981
Dec 30, 202525.8325.9325.8325.8925.480.04%3,711
Dec 29, 202525.8825.8925.8525.8825.47-0.04%10,335
Dec 26, 202525.9525.9525.8325.8925.480.04%8,856
Dec 24, 202525.8525.8925.8525.8825.470.35%3,622
Dec 23, 202525.8325.8725.7825.7925.38-0.12%25,089
Dec 22, 202525.7225.8325.7225.8225.410.25%64,546
Dec 19, 202525.8025.8125.7625.7625.35-0.60%31,845
Dec 18, 202525.9025.9425.8925.9125.360.19%2,357
Dec 17, 202525.8625.8825.8525.8625.310.07%4,217
Dec 16, 202525.8625.8825.8425.8425.29-0.07%10,965
Dec 15, 202525.9125.9125.8525.8625.310.07%8,649
Dec 12, 202525.8625.8825.8325.8425.29-0.26%10,403
Dec 11, 202525.9625.9625.9125.9125.36-14,054
Dec 10, 202525.8325.9225.8225.9125.360.31%5,327
Dec 9, 202525.8325.8525.8025.8325.28-0.07%32,044
Dec 8, 202525.8425.8525.8425.8525.30-0.20%3,920
Dec 5, 202525.9225.9325.8925.9025.35-0.04%19,193
Dec 4, 202525.8825.9125.8825.9125.360.12%2,555
Dec 3, 202525.9025.9425.8825.8825.330.02%19,533