iShares® iBonds® 2027 Term High Yield and Income ETF (IBHG) Historical Stock Data
22.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBHG is up 0.02% a day on average. There have been 19 days where iShares® iBonds® 2027 Term High Yield and Income ETF closed green and 11 days where IBHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 22.33 | 22.33 | ↑$0.00 (0.00%) | 22.31 | 22.34 | 78.66K |
| 2025-12-04 | 22.34 | 22.33 | ↓$0.01 (-0.04%) | 22.30 | 22.34 | 65.36K |
| 2025-12-03 | 22.29 | 22.33 | ↑$0.04 (0.16%) | 22.29 | 22.34 | 86.74K |
| 2025-12-02 | 22.32 | 22.30 | ↓$0.02 (-0.09%) | 22.25 | 22.32 | 99.34K |
| 2025-12-01 | 22.19 | 22.27 | ↑$0.08 (0.36%) | 22.19 | 22.29 | 87.56K |
| 2025-11-28 | 22.40 | 22.40 | ↑$0.00 (0.00%) | 22.39 | 22.40 | 24.14K |
| 2025-11-26 | 22.40 | 22.41 | ↑$0.01 (0.03%) | 22.36 | 22.41 | 59.55K |
| 2025-11-25 | 22.36 | 22.39 | ↑$0.03 (0.13%) | 22.35 | 22.41 | 127.24K |
| 2025-11-24 | 22.33 | 22.34 | ↑$0.01 (0.04%) | 22.32 | 22.36 | 829.29K |
| 2025-11-21 | 22.29 | 22.33 | ↑$0.04 (0.18%) | 22.28 | 22.34 | 76.13K |
| 2025-11-20 | 22.30 | 22.26 | ↓$0.04 (-0.17%) | 22.26 | 22.35 | 52.70K |
| 2025-11-19 | 22.25 | 22.29 | ↑$0.04 (0.16%) | 22.25 | 22.31 | 45.76K |
| 2025-11-18 | 22.24 | 22.27 | ↑$0.03 (0.15%) | 22.24 | 22.29 | 57.72K |
| 2025-11-17 | 22.29 | 22.26 | ↓$0.03 (-0.15%) | 22.25 | 22.30 | 80.96K |
| 2025-11-14 | 22.26 | 22.30 | ↑$0.04 (0.18%) | 22.26 | 22.32 | 219.07K |
| 2025-11-13 | 22.30 | 22.27 | ↓$0.03 (-0.13%) | 22.27 | 22.41 | 68.22K |
| 2025-11-12 | 22.33 | 22.31 | ↓$0.02 (-0.09%) | 22.31 | 22.37 | 60.25K |
| 2025-11-11 | 22.33 | 22.35 | ↑$0.02 (0.09%) | 22.33 | 22.39 | 42.42K |
| 2025-11-10 | 22.32 | 22.33 | ↑$0.01 (0.04%) | 22.32 | 22.37 | 100.92K |
| 2025-11-07 | 22.31 | 22.33 | ↑$0.02 (0.11%) | 22.28 | 22.34 | 73.84K |
| 2025-11-06 | 22.33 | 22.32 | ↓$0.01 (-0.04%) | 22.27 | 22.33 | 64.02K |
| 2025-11-05 | 22.29 | 22.31 | ↑$0.02 (0.09%) | 22.29 | 22.32 | 81.02K |
| 2025-11-04 | 22.27 | 22.27 | ↑$0.00 (0.01%) | 22.27 | 22.30 | 43.81K |
| 2025-11-03 | 22.35 | 22.28 | ↓$0.07 (-0.30%) | 22.28 | 22.35 | 43.67K |
| 2025-10-31 | 22.47 | 22.43 | ↓$0.04 (-0.18%) | 22.43 | 22.49 | 63.68K |
| 2025-10-30 | 22.44 | 22.45 | ↑$0.01 (0.05%) | 22.43 | 22.47 | 104.26K |
| 2025-10-29 | 22.48 | 22.45 | ↓$0.04 (-0.16%) | 22.44 | 22.49 | 45.77K |
| 2025-10-28 | 22.49 | 22.49 | ↑$0.00 (0.02%) | 22.47 | 22.50 | 397.18K |
| 2025-10-27 | 22.53 | 22.52 | ↓$0.01 (-0.04%) | 22.48 | 22.53 | 88.04K |
| 2025-10-24 | 22.46 | 22.49 | ↑$0.02 (0.11%) | 22.46 | 22.49 | 54.21K |
Create an account or log in to view more rows.
$IBHG oversold! Buy the dip
$IBHG time will come
$IBHG I already know
tomorrow the bulls going to say "next week" just like every week.
$IBHG I do it for the thrills!
$IBHG we need one good push to moon this.
$IBHG gonna come down hard today
$IBHG to the moon
$IBHG I still don’t wanna buy it
$IBHG MAY RIP TOMORROW
$IBHG this sell-off is meh.