iShares iBonds 2026 Term High Yield and Income ETF (IBHF) Historical Stock Data
22.84 ↓0.01 (-0.04%)
As of April 24, 2024, 2:28pm EST.
Historical Data
In the past 30 trading days, IBHF is down -0.06% a day on average. There have been 12 days where iShares iBonds 2026 Term High Yield and Income ETF closed green and 18 days where IBHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.88 | 22.84 | ↓$0.04 (-0.17%) | 22.79 | 22.88 | 114.84K |
| 2024-04-23 | 22.77 | 22.85 | ↑$0.08 (0.35%) | 22.77 | 22.87 | 61.96K |
| 2024-04-19 | 22.68 | 22.72 | ↑$0.04 (0.18%) | 22.68 | 22.74 | 52K |
| 2024-04-18 | 22.73 | 22.72 | ↓$0.01 (-0.04%) | 22.68 | 22.73 | 60.36K |
| 2024-04-17 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.69 | 22.73 | 229.88K |
| 2024-04-15 | 22.75 | 22.69 | ↓$0.06 (-0.26%) | 22.68 | 22.79 | 174.99K |
| 2024-04-12 | 22.81 | 22.78 | ↓$0.03 (-0.13%) | 22.75 | 22.81 | 205.79K |
| 2024-04-11 | 22.82 | 22.77 | ↓$0.05 (-0.22%) | 22.74 | 22.82 | 53.20K |
| 2024-04-10 | 22.87 | 22.78 | ↓$0.09 (-0.39%) | 22.76 | 22.87 | 134.72K |
| 2024-04-09 | 22.84 | 22.91 | ↑$0.07 (0.31%) | 22.84 | 22.92 | 88.03K |
| 2024-04-08 | 22.87 | 22.88 | ↑$0.01 (0.04%) | 22.82 | 22.89 | 118.14K |
| 2024-04-05 | 22.86 | 22.85 | ↓$0.01 (-0.04%) | 22.83 | 22.86 | 87.85K |
| 2024-04-04 | 22.88 | 22.83 | ↓$0.05 (-0.22%) | 22.81 | 22.90 | 60.14K |
| 2024-04-03 | 22.80 | 22.85 | ↑$0.05 (0.22%) | 22.78 | 22.87 | 81.57K |
| 2024-04-02 | 22.87 | 22.85 | ↓$0.02 (-0.09%) | 22.81 | 22.87 | 220.02K |
| 2024-04-01 | 22.94 | 22.86 | ↓$0.08 (-0.35%) | 22.81 | 22.96 | 202.25K |
| 2024-03-28 | 23.07 | 23.06 | ↓$0.01 (-0.04%) | 23.03 | 23.08 | 79.84K |
| 2024-03-27 | 22.98 | 23.05 | ↑$0.07 (0.30%) | 22.96 | 23.05 | 0.99M |
| 2024-03-26 | 23.05 | 22.95 | ↓$0.10 (-0.43%) | 22.95 | 23.05 | 87.61K |
| 2024-03-25 | 23.01 | 23.02 | ↑$0.01 (0.04%) | 23.00 | 23.05 | 75.11K |
| 2024-03-22 | 23.12 | 23.04 | ↓$0.08 (-0.35%) | 23.04 | 23.12 | 66.19K |
| 2024-03-21 | 23.04 | 23.06 | ↑$0.02 (0.09%) | 23.04 | 23.13 | 85.53K |
| 2024-03-20 | 23.03 | 23.08 | ↑$0.05 (0.22%) | 22.98 | 23.13 | 59.57K |
| 2024-03-15 | 22.89 | 22.89 | ↑$0.00 (0.02%) | 22.86 | 22.94 | 50.77K |
| 2024-03-08 | 22.94 | 22.95 | ↑$0.00 (0.02%) | 22.94 | 23.05 | 122.09K |
| 2024-03-07 | 22.99 | 22.96 | ↓$0.04 (-0.15%) | 22.92 | 22.99 | 60.08K |
| 2024-03-06 | 22.96 | 22.94 | ↓$0.02 (-0.09%) | 22.91 | 22.97 | 73.52K |
| 2024-03-05 | 22.97 | 22.90 | ↓$0.07 (-0.30%) | 22.90 | 22.97 | 106.30K |
| 2024-03-04 | 22.95 | 22.93 | ↓$0.02 (-0.09%) | 22.89 | 23.03 | 115.49K |
| 2024-03-01 | 22.91 | 22.88 | ↓$0.03 (-0.13%) | 22.86 | 22.97 | 65.08K |
Create an account or log in to view more rows.
$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...
$IBHF LFFGG
$IBHF f this stock
$IBHF like if you’re buying Monday!! Let’s Go!!