iShares iBonds 2026 Term High Yield and Income ETF (IBHF) Historical Stock Data
23.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBHF is down -0.05% a day on average. There have been 13 days where iShares iBonds 2026 Term High Yield and Income ETF closed green and 17 days where IBHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 23.24 | 23.22 | ↓$0.02 (-0.09%) | 23.19 | 23.24 | 335.25K |
| 2025-01-13 | 23.18 | 23.21 | ↑$0.03 (0.13%) | 23.17 | 23.22 | 389.12K |
| 2025-01-10 | 23.21 | 23.19 | ↓$0.02 (-0.09%) | 23.17 | 23.28 | 336.38K |
| 2025-01-08 | 23.21 | 23.23 | ↑$0.02 (0.06%) | 23.17 | 23.24 | 212.47K |
| 2025-01-07 | 23.20 | 23.19 | ↓$0.01 (-0.04%) | 23.17 | 23.24 | 185.69K |
| 2025-01-06 | 23.22 | 23.20 | ↓$0.02 (-0.09%) | 23.19 | 23.24 | 403.71K |
| 2025-01-03 | 23.19 | 23.19 | ↑$0.00 (0.00%) | 23.18 | 23.22 | 871.79K |
| 2025-01-02 | 23.19 | 23.18 | ↓$0.02 (-0.06%) | 23.16 | 23.19 | 272.66K |
| 2024-12-31 | 23.19 | 23.15 | ↓$0.04 (-0.17%) | 23.14 | 23.20 | 305.10K |
| 2024-12-30 | 23.17 | 23.15 | ↓$0.02 (-0.09%) | 23.13 | 23.18 | 521.31K |
| 2024-12-27 | 23.18 | 23.16 | ↓$0.02 (-0.09%) | 23.14 | 23.21 | 536.73K |
| 2024-12-26 | 23.15 | 23.18 | ↑$0.03 (0.11%) | 23.11 | 23.18 | 418.39K |
| 2024-12-24 | 23.08 | 23.14 | ↑$0.06 (0.24%) | 23.07 | 23.14 | 230.06K |
| 2024-12-23 | 23.14 | 23.10 | ↓$0.04 (-0.17%) | 23.08 | 23.14 | 533.93K |
| 2024-12-20 | 23.06 | 23.12 | ↑$0.06 (0.26%) | 23.04 | 23.13 | 1.27M |
| 2024-12-19 | 23.03 | 23.03 | ↑$0.00 (0.00%) | 23.01 | 23.06 | 617.80K |
| 2024-12-18 | 23.21 | 22.98 | ↓$0.23 (-0.99%) | 22.98 | 23.21 | 612.17K |
| 2024-12-17 | 23.27 | 23.26 | ↓$0.01 (-0.04%) | 23.24 | 23.27 | 166.22K |
| 2024-12-16 | 23.25 | 23.27 | ↑$0.02 (0.09%) | 23.25 | 23.30 | 227.93K |
| 2024-12-13 | 23.29 | 23.25 | ↓$0.04 (-0.17%) | 23.24 | 23.29 | 742.65K |
| 2024-12-12 | 23.30 | 23.26 | ↓$0.04 (-0.15%) | 23.25 | 23.30 | 152.62K |
| 2024-12-11 | 23.30 | 23.27 | ↓$0.03 (-0.13%) | 23.26 | 23.30 | 134.39K |
| 2024-12-10 | 23.25 | 23.27 | ↑$0.02 (0.09%) | 23.25 | 23.29 | 227.93K |
| 2024-12-09 | 23.29 | 23.25 | ↓$0.04 (-0.17%) | 23.25 | 23.29 | 386.47K |
| 2024-12-06 | 23.30 | 23.27 | ↓$0.03 (-0.13%) | 23.25 | 23.30 | 208.28K |
| 2024-12-05 | 23.26 | 23.26 | ↑$0.00 (0.00%) | 23.24 | 23.26 | 153.87K |
| 2024-12-04 | 23.22 | 23.24 | ↑$0.02 (0.09%) | 23.22 | 23.25 | 140.93K |
| 2024-12-03 | 23.18 | 23.22 | ↑$0.04 (0.17%) | 23.18 | 23.29 | 114.83K |
| 2024-12-02 | 23.22 | 23.21 | ↓$0.01 (-0.04%) | 23.18 | 23.22 | 127.13K |
| 2024-11-29 | 23.31 | 23.33 | ↑$0.02 (0.06%) | 23.30 | 23.33 | 119.85K |
Create an account or log in to view more rows.
$IBHF let’s go!! Squeeze time
$IBHF just waiting to short this bad boy.
$IBHF beauty. Bag secured
$IBHF said y’all dumb af
$IBHF coming now
$IBHF let’s buy NOW!!!
$IBHF I do it for the thrills!
$IBHF oh my!
$IBHF what happens?
$IBHF it's just a matter of time and patience...