iShares iBonds 2026 Term High Yield and Income ETF (IBHF) Historical Stock Data
23.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBHF is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.10 | 23.13 | 202.23K |
| 2025-12-09 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.09 | 23.10 | 223.05K |
| 2025-12-08 | 23.08 | 23.08 | ↑$0.00 (0.00%) | 23.07 | 23.10 | 247.02K |
| 2025-12-05 | 23.08 | 23.10 | ↑$0.02 (0.09%) | 23.08 | 23.10 | 208.11K |
| 2025-12-04 | 23.12 | 23.09 | ↓$0.04 (-0.15%) | 23.08 | 23.12 | 278.80K |
| 2025-12-03 | 23.11 | 23.10 | ↓$0.02 (-0.06%) | 23.09 | 23.12 | 225.34K |
| 2025-12-02 | 23.05 | 23.10 | ↑$0.05 (0.22%) | 23.05 | 23.10 | 281.79K |
| 2025-12-01 | 23.03 | 23.05 | ↑$0.02 (0.09%) | 23.03 | 23.08 | 239.46K |
| 2025-11-28 | 23.20 | 23.21 | ↑$0.01 (0.04%) | 23.20 | 23.26 | 108.17K |
| 2025-11-26 | 23.26 | 23.25 | ↓$0.01 (-0.04%) | 23.25 | 23.27 | 146.38K |
| 2025-11-25 | 23.24 | 23.26 | ↑$0.02 (0.09%) | 23.22 | 23.27 | 557.82K |
| 2025-11-24 | 23.23 | 23.22 | ↓$0.01 (-0.04%) | 23.19 | 23.23 | 294.56K |
| 2025-11-21 | 23.22 | 23.21 | ↓$0.01 (-0.04%) | 23.18 | 23.22 | 222.85K |
| 2025-11-20 | 23.21 | 23.17 | ↓$0.04 (-0.17%) | 23.14 | 23.21 | 329.11K |
| 2025-11-19 | 23.14 | 23.17 | ↑$0.03 (0.13%) | 23.12 | 23.17 | 155.44K |
| 2025-11-18 | 23.12 | 23.13 | ↑$0.01 (0.04%) | 23.12 | 23.16 | 181.57K |
| 2025-11-17 | 23.15 | 23.14 | ↓$0.01 (-0.04%) | 23.14 | 23.20 | 337.30K |
| 2025-11-14 | 23.18 | 23.18 | ↑$0.00 (0.00%) | 23.17 | 23.20 | 201.56K |
| 2025-11-13 | 23.21 | 23.20 | ↓$0.01 (-0.04%) | 23.17 | 23.21 | 1.14M |
| 2025-11-12 | 23.28 | 23.22 | ↓$0.05 (-0.24%) | 23.21 | 23.28 | 219.15K |
| 2025-11-11 | 23.25 | 23.25 | ↓$0.00 (-0.02%) | 23.24 | 23.26 | 132.21K |
| 2025-11-10 | 23.27 | 23.25 | ↓$0.02 (-0.09%) | 23.23 | 23.27 | 465.91K |
| 2025-11-07 | 23.24 | 23.23 | ↓$0.01 (-0.04%) | 23.21 | 23.24 | 167.99K |
| 2025-11-06 | 23.24 | 23.25 | ↑$0.01 (0.04%) | 23.21 | 23.25 | 218.25K |
| 2025-11-05 | 23.23 | 23.22 | ↓$0.02 (-0.06%) | 23.21 | 23.24 | 174.22K |
| 2025-11-04 | 23.19 | 23.22 | ↑$0.03 (0.13%) | 23.19 | 23.22 | 112.10K |
| 2025-11-03 | 23.25 | 23.19 | ↓$0.06 (-0.26%) | 23.19 | 23.25 | 207.48K |
| 2025-10-31 | 23.37 | 23.36 | ↓$0.01 (-0.04%) | 23.33 | 23.37 | 269.31K |
| 2025-10-30 | 23.35 | 23.35 | ↓$0.01 (-0.02%) | 23.32 | 23.36 | 212.87K |
| 2025-10-29 | 23.38 | 23.35 | ↓$0.03 (-0.13%) | 23.33 | 23.38 | 185.52K |
Create an account or log in to view more rows.
$IBHF Dumping started...
Get out while you can...
$IBHF breaking out of this wedge sooner than later
$IBHF Exciting times ahead people.
$IBHF getting this mare ready to run today
$IBHF keep inchin
$IBHF call the SEC
$IBHF out of the way
$IBHF it's true....
$IBHF another bear trap
$IBHF Yolo