iShares iBonds 2026 Term High Yield and Income ETF (IBHF) Historical Stock Data
23.01 ↑0.09 (0.39%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, IBHF is down -0.13% a day on average. There have been 16 days where iShares iBonds 2026 Term High Yield and Income ETF closed green and 14 days where IBHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 22.99 | 23.01 | ↑$0.02 (0.09%) | 22.96 | 23.02 | 19.46K |
| 2023-01-25 | 22.91 | 22.92 | ↑$0.01 (0.04%) | 22.86 | 22.96 | 15.64K |
| 2023-01-24 | 22.86 | 22.96 | ↑$0.10 (0.44%) | 22.86 | 22.97 | 40.94K |
| 2023-01-23 | 22.92 | 22.93 | ↑$0.01 (0.04%) | 22.90 | 22.98 | 28.38K |
| 2023-01-20 | 22.88 | 22.90 | ↑$0.02 (0.07%) | 22.78 | 22.92 | 12.88K |
| 2023-01-19 | 23.05 | 22.88 | ↓$0.17 (-0.74%) | 22.88 | 23.05 | 34.73K |
| 2023-01-18 | 23.02 | 22.99 | ↓$0.04 (-0.15%) | 22.99 | 23.17 | 86K |
| 2023-01-17 | 22.99 | 22.98 | ↓$0.01 (-0.04%) | 22.98 | 23.06 | 34.67K |
| 2023-01-13 | 23.06 | 23.01 | ↓$0.05 (-0.22%) | 22.94 | 23.09 | 29.33K |
| 2023-01-12 | 22.91 | 23.00 | ↑$0.09 (0.39%) | 22.89 | 23.03 | 36.86K |
| 2023-01-11 | 22.82 | 22.91 | ↑$0.09 (0.41%) | 22.82 | 22.93 | 16.49K |
| 2023-01-10 | 23.02 | 22.75 | ↓$0.27 (-1.17%) | 22.75 | 23.02 | 15.14K |
| 2023-01-09 | 22.75 | 22.76 | ↑$0.00 (0.02%) | 22.75 | 22.87 | 10.50K |
| 2023-01-06 | 22.62 | 22.78 | ↑$0.16 (0.69%) | 22.62 | 22.85 | 30.78K |
| 2023-01-05 | 22.46 | 22.50 | ↑$0.04 (0.18%) | 22.46 | 22.56 | 19.65K |
| 2023-01-04 | 22.43 | 22.53 | ↑$0.10 (0.45%) | 22.41 | 22.53 | 36.58K |
| 2023-01-03 | 22.45 | 22.32 | ↓$0.13 (-0.58%) | 22.32 | 22.50 | 47.48K |
| 2022-12-30 | 22.33 | 22.36 | ↑$0.03 (0.13%) | 22.24 | 22.38 | 71.72K |
| 2022-12-29 | 22.31 | 22.29 | ↓$0.02 (-0.11%) | 22.06 | 22.33 | 65.67K |
| 2022-12-28 | 22.32 | 22.17 | ↓$0.15 (-0.67%) | 22.10 | 22.55 | 103.10K |
| 2022-12-27 | 22.55 | 22.27 | ↓$0.28 (-1.24%) | 22.26 | 22.55 | 76.90K |
| 2022-12-23 | 22.40 | 22.50 | ↑$0.10 (0.42%) | 22.36 | 22.50 | 34.91K |
| 2022-12-22 | 22.71 | 22.41 | ↓$0.30 (-1.32%) | 22.32 | 22.71 | 182.56K |
| 2022-12-21 | 22.46 | 22.51 | ↑$0.04 (0.20%) | 22.42 | 22.57 | 43.87K |
| 2022-12-20 | 22.25 | 22.36 | ↑$0.11 (0.49%) | 22.25 | 22.42 | 26.35K |
| 2022-12-19 | 22.41 | 22.39 | ↓$0.02 (-0.09%) | 22.35 | 22.43 | 36.01K |
| 2022-12-16 | 22.46 | 22.43 | ↓$0.03 (-0.15%) | 22.41 | 22.46 | 11.66K |
| 2022-12-15 | 22.54 | 22.61 | ↑$0.07 (0.31%) | 22.44 | 22.62 | 34.51K |
| 2022-12-14 | 22.97 | 22.72 | ↓$0.25 (-1.09%) | 22.60 | 22.97 | 12.83K |
| 2022-12-13 | 22.94 | 22.78 | ↓$0.17 (-0.72%) | 22.75 | 23.25 | 22.58K |
Create an account or log in to view more rows.
$IBHF buying all the dips.
$IBHF This may be your last opportunity to buy on the cheap??
$IBHF buy buy buy!!
$IBHF I love this stonk!
$IBHF take what we can get
$IBHF bear trap?
$IBHF if your selling dont regret it later
$IBHF lol who sold
$IBHF LOL
$IBHF Buy the dip