Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IBHF Historical Prices

iShares iBonds 2026 Term High Yield and Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
23.28
Period low
22.37
Period change
-3.21%
DateOpenHighLowCloseChangeVolume
Nov 4, 202622.5022.5022.4722.47+0.09%147,543
Nov 3, 202622.4622.5022.4522.45-0.04%97,630
Nov 2, 202622.4822.5322.4522.46-0.40%193,701
Oct 30, 202622.5422.5522.5322.55+0.07%92,308
Oct 29, 202622.5422.5422.5322.54+0.02%183,862
Oct 28, 202622.5222.5422.5222.53+0.00%122,771
Oct 27, 202622.5222.5422.5222.53+0.04%136,514
Oct 26, 202622.5222.5422.5122.52-0.04%157,458
Oct 23, 202622.5022.5522.5022.53+0.04%129,139
Oct 22, 202622.5222.5322.5122.52+0.04%187,294
Oct 21, 202622.5122.5322.5122.51+0.00%151,070
Oct 20, 202622.5022.5222.5022.51-0.02%90,987
Oct 19, 202622.4922.5222.4922.52+0.07%68,634
Oct 16, 202622.4922.5122.4922.50+0.00%531,711
Oct 15, 202622.4822.5122.4822.50+0.13%155,580
Oct 14, 202622.4622.5122.4622.47-0.11%360,501
Oct 13, 202622.4822.5022.4822.50+0.02%157,688
Oct 12, 202622.5022.5022.4922.49+0.00%96,799
Oct 9, 202622.4822.5022.4722.49+0.54%162,007
Oct 8, 202622.4722.5022.3722.37-0.51%625,163
Oct 7, 202622.4622.5022.4622.48+0.02%278,328
Oct 6, 202622.4822.4922.4722.48+0.00%300,940
Oct 5, 202622.5022.5022.4722.48+0.00%199,209
Oct 2, 202622.5022.5022.4622.48+0.09%431,051
Oct 1, 202622.4922.5022.4522.46-0.31%928,306
Sep 30, 202622.5422.5522.5022.53-0.04%1,253,541
Sep 29, 202622.5322.5422.5222.54+0.00%165,078
Sep 28, 202622.5322.5422.5222.54+0.09%105,951
Sep 25, 202622.5422.5422.5122.52-0.02%148,190
Sep 24, 202622.5022.5422.5022.52+0.02%185,585
Sep 23, 202622.5222.5222.4922.52+0.04%244,790
Sep 22, 202622.5622.5622.5022.51-0.02%156,686
Sep 21, 202622.5022.5222.5022.52+0.02%137,141
Sep 18, 202622.5222.5222.5122.51+0.00%102,427
Sep 17, 202622.5322.5322.5022.51+0.00%150,769
Sep 16, 202622.5122.5122.5022.51+0.04%141,015
Sep 15, 202622.4822.5122.4822.50+0.18%194,052
Sep 14, 202622.4522.5022.4522.46-0.04%73,946
Sep 11, 202622.4822.5022.4622.47+0.18%125,753
Sep 10, 202622.4622.5022.4322.43-0.22%108,416
Sep 9, 202622.4722.4922.4622.48-0.04%345,953
Sep 8, 202622.4622.4922.4622.49+0.22%217,462
Sep 4, 202622.4222.4922.4222.44-0.09%261,737
Sep 3, 202622.4822.5022.4622.46-0.04%180,483
Sep 2, 202622.4422.4822.4422.47-0.31%198,592
Aug 31, 202622.5222.5722.5222.54+0.00%90,823
Aug 28, 202622.5022.5622.5022.54+0.02%77,760
Aug 27, 202622.5322.5522.5022.54+0.02%115,275
Aug 26, 202622.5022.5422.5022.53+0.04%91,230
Aug 25, 202622.5222.5422.5222.52+0.00%160,310
Aug 24, 202622.5522.5522.5222.52+0.00%201,808
Aug 21, 202622.5322.5322.4822.52+0.02%159,833
Aug 20, 202622.5222.5222.4922.52+0.02%112,418
Aug 19, 202622.5022.5322.4822.51+0.04%213,305
Aug 18, 202622.4822.5322.4822.50-0.04%236,512
Aug 17, 202622.4922.5222.4522.51+0.02%180,154
Aug 14, 202622.4922.5122.4622.50-0.02%117,271
Aug 13, 202622.4922.5122.4722.51+0.04%211,710
Aug 12, 202622.4922.5122.4722.50+0.13%112,534
Aug 11, 202622.4722.5022.4722.47-0.09%124,595
Aug 10, 202622.4822.5022.4522.49-0.04%290,382
Aug 7, 202622.4922.5022.4622.50+0.04%225,379
Aug 6, 202622.4922.5122.4622.49+0.04%333,547
Aug 5, 202622.4622.4922.4222.48+0.04%152,379
Aug 4, 202622.4522.4922.4222.47+0.09%141,444
Aug 3, 202622.4822.5022.4522.45-0.44%412,809
Jul 31, 202622.5822.5822.5522.55-0.01%82,895
Jul 30, 202622.5522.5722.5422.55-0.04%166,786
Jul 29, 202622.5522.5722.5322.56-0.09%142,780
Jul 28, 202622.5522.5822.5522.58+0.09%135,874
Jul 27, 202622.5522.5722.5522.56+0.00%227,461
Jul 24, 202622.5622.5822.5522.56+0.09%238,469
Jul 23, 202622.5622.5722.5322.54-0.07%312,176
Jul 22, 202622.5322.5722.5322.55-0.02%133,421
Jul 21, 202622.5422.5622.5422.56+0.07%530,676
Jul 20, 202622.5522.5922.5322.55+0.00%175,933
Jul 17, 202622.5322.5522.5322.55+0.04%226,822
Jul 16, 202622.5122.5522.5122.54-0.02%144,728
Jul 15, 202622.5322.5522.5122.54+0.02%304,649
Jul 14, 202622.5322.5422.5222.54+0.04%119,325
Jul 13, 202622.5122.5522.5122.52+0.01%187,674
Jul 10, 202622.5522.5822.5222.52-0.12%177,098
Jul 9, 202622.5522.5622.5522.55+0.00%94,123
Jul 8, 202622.5622.5622.5422.55-0.04%278,726
Jul 7, 202622.5622.5822.5622.56-0.09%212,447
Jul 6, 202622.5822.5922.5822.58+0.04%204,953
Jul 2, 202622.5522.5922.5522.57+0.04%146,370
Jul 1, 202622.5922.5922.5622.56-0.40%138,750
Jun 30, 202622.6422.6722.6422.65-0.04%421,779
Jun 29, 202622.6722.6822.6522.66-0.02%176,811
Jun 26, 202622.6622.6722.6422.66+0.07%148,570
Jun 25, 202622.6422.6622.6422.65-0.04%210,835
Jun 24, 202622.6622.7022.5922.66+0.04%113,173
Jun 23, 202622.6022.6522.6022.65+0.04%131,183
Jun 22, 202622.6722.6822.6422.64-0.09%209,966
Jun 18, 202622.6322.6622.6322.66+0.11%336,160
Jun 17, 202622.6322.6622.6022.64-0.04%333,668
Jun 16, 202622.6122.6622.6122.64+0.07%167,620
Jun 15, 202622.6222.6522.6222.63+0.04%306,333
Jun 12, 202622.6022.6422.5922.62+0.00%450,424
Jun 11, 202622.6222.6422.5922.62+0.09%689,772
Jun 10, 202622.5822.6222.5622.60+0.00%360,858
Jun 9, 202622.5922.6322.5722.60-0.04%321,170
Jun 8, 202622.6422.6422.5822.61+0.18%205,957
Jun 5, 202622.6222.6222.5622.57-0.09%1,529,100
Jun 4, 202622.6322.6322.5822.59-0.09%309,468
Jun 3, 202622.5722.6122.5722.61-0.04%171,866
Jun 2, 202622.5922.6522.5922.62+0.00%339,010
Jun 1, 202622.6022.6322.6022.62-0.40%572,449
May 29, 202622.7122.7522.7122.71-0.09%723,246
May 28, 202622.7522.7522.7222.73+0.09%430,360
May 27, 202622.7722.7822.7122.71-0.31%372,204
May 26, 202622.7922.8022.7322.78+0.00%338,154
May 22, 202622.7822.8222.7622.78-0.09%333,161
May 21, 202622.7922.8122.7822.80-0.04%324,788
May 20, 202622.7722.8122.7222.81-0.18%507,775
May 19, 202622.6922.8522.6922.85+0.46%1,437,170
May 18, 202622.7322.7522.7122.75+0.11%322,497
May 15, 202622.7122.7322.7022.72+0.09%181,611
May 14, 202622.7022.7422.7022.70-0.11%709,590
May 13, 202622.7022.7322.7022.73+0.00%553,025
May 12, 202622.7222.7522.7022.73-0.09%154,271
May 11, 202622.7322.7722.7322.75-0.02%478,259
May 8, 202622.7622.7622.7322.75+0.18%279,905
May 7, 202622.7522.7722.7122.71-0.22%218,688
May 6, 202622.7822.7822.7222.76-0.09%340,027
May 5, 202622.7422.7822.7422.78+0.22%395,005
May 4, 202622.7822.7822.7322.73-0.11%175,188
May 1, 202622.7822.8022.7522.75-0.46%276,712
Apr 30, 202622.8622.8722.8422.86+0.15%195,310
Apr 29, 202622.8422.8422.8022.82-0.11%190,045
Apr 28, 202622.8422.8722.8422.85-0.04%157,054
Apr 27, 202622.8322.8822.8322.86-0.04%717,298
Apr 24, 202622.8822.8822.8622.87+0.11%162,205
Apr 23, 202622.8722.8922.8322.84-0.20%177,864
Apr 22, 202622.9222.9422.8822.89-0.13%463,705
Apr 21, 202622.9222.9322.9022.92+0.04%455,278
Apr 20, 202622.9422.9522.8622.91-0.09%646,799
Apr 17, 202622.9322.9422.9222.93+0.09%289,181
Apr 16, 202622.9122.9322.8922.91+0.02%149,684
Apr 15, 202622.9322.9422.9022.91-0.04%144,627
Apr 14, 202622.8622.9422.8622.91+0.20%350,862
Apr 13, 202622.8622.8922.8622.87+0.02%167,882
Apr 10, 202622.9222.9222.8622.86-0.04%186,265
Apr 9, 202622.8722.9122.8622.88-0.02%201,310
Apr 8, 202622.9022.9222.8622.88+0.02%243,314
Apr 7, 202622.8222.8822.8222.88+0.09%370,784
Apr 6, 202622.8522.8822.8522.86-0.02%138,929
Apr 2, 202622.8222.8722.8222.86+0.13%145,073
Apr 1, 202622.8422.8622.8322.83-0.52%207,047
Mar 31, 202622.9822.9922.9522.95+0.07%177,247
Mar 30, 202622.9622.9822.9322.93-0.07%382,659
Mar 27, 202622.9422.9622.9222.95+0.00%225,477
Mar 26, 202622.9422.9722.9222.95+0.00%212,595
Mar 25, 202622.9822.9822.9222.95+0.11%92,287
Mar 24, 202622.9422.9622.9122.93-0.04%207,547
Mar 23, 202622.9522.9622.9122.93+0.22%680,860
Mar 20, 202622.8922.9122.8822.89-0.20%164,816
Mar 19, 202622.8922.9322.8522.93+0.13%464,910
Mar 18, 202622.9222.9222.8922.90+0.00%152,542
Mar 17, 202622.9222.9322.8322.90+0.09%174,671
Mar 16, 202622.8922.9122.8822.88+0.09%109,265
Mar 13, 202622.8922.9022.8522.86-0.02%168,337
Mar 12, 202622.9122.9422.8522.86-0.31%571,518
Mar 11, 202622.9522.9522.9122.93+0.00%214,072
Mar 10, 202622.9422.9722.9322.93-0.07%317,240
Mar 9, 202622.9222.9622.9222.95+0.13%200,812
Mar 6, 202622.9122.9722.9122.92-0.20%245,664
Mar 5, 202622.9822.9922.9422.96-0.07%181,047
Mar 4, 202622.9623.0022.9422.98+0.04%159,581
Mar 3, 202622.9722.9822.9522.97-0.13%330,139
Mar 2, 202623.0023.0222.9823.00-0.52%327,706
Feb 27, 202623.0623.1323.0623.12+0.09%179,467
Feb 26, 202623.1223.1223.0923.10-0.04%314,902
Feb 25, 202623.0923.1323.0923.11+0.06%181,993
Feb 24, 202623.1123.1123.0823.09+0.02%363,611
Feb 23, 202623.0823.1023.0823.09+0.00%194,646
Feb 20, 202623.0723.1123.0723.09+0.02%157,336
Feb 19, 202623.0923.0923.0723.09+0.04%700,874
Feb 18, 202623.0923.1023.0723.07+0.07%219,189
Feb 17, 202623.0423.0723.0423.06+0.09%359,477
Feb 13, 202623.0423.0723.0423.04-0.09%208,754
Feb 12, 202623.0323.0623.0323.06+0.04%176,954
Feb 11, 202623.0623.0723.0423.05-0.09%149,104
Feb 10, 202623.0623.0723.0523.07+0.04%275,321
Feb 9, 202623.0423.0623.0423.06+0.00%349,247
Feb 6, 202623.0323.0623.0323.06+0.15%168,782
Feb 5, 202623.0223.0323.0223.02+0.02%444,293
Feb 4, 202623.0123.0423.0023.02-0.17%286,179
Feb 3, 202623.0423.0823.0023.06+0.09%200,075
Feb 2, 202623.0323.0623.0123.04-0.39%237,530
Jan 30, 202623.1023.1523.1023.13+0.04%186,323
Jan 29, 202623.1523.1523.1123.12-0.02%193,803
Jan 28, 202623.1123.1423.1023.13-0.02%231,847
Jan 27, 202623.1123.1323.1123.13+0.04%145,750
Jan 26, 202623.0823.1223.0823.12+0.06%229,599
Jan 23, 202623.1123.1223.1023.11+0.02%186,997
Jan 22, 202623.1023.1023.0823.10+0.00%198,935
Jan 21, 202623.0723.1123.0723.10+0.09%224,050
Jan 20, 202623.0923.0923.0723.08-0.09%225,614
Jan 16, 202623.1123.1123.0923.10+0.13%169,823
Jan 15, 202623.0723.0923.0623.07+0.04%271,197
Jan 14, 202623.0623.0923.0323.06-0.10%721,846
Jan 13, 202623.0923.1123.0823.08-0.03%515,851
Jan 12, 202623.1023.1123.0823.09-0.04%546,967
Jan 9, 202623.1423.1423.0923.10-0.04%334,749
Jan 8, 202623.1123.1123.0823.11+0.17%303,915
Jan 7, 202623.0823.0923.0723.07-0.04%272,294
Jan 6, 202623.0723.1023.0723.08+0.00%1,513,774
Jan 5, 202623.0723.0923.0723.08+0.04%294,021
Jan 2, 202623.0923.0923.0323.07-0.04%263,910
Dec 31, 202523.0723.0923.0423.08+0.13%262,107
Dec 30, 202523.0523.0823.0423.05-0.09%469,578
Dec 29, 202523.0623.1223.0423.07-0.09%483,838
Dec 26, 202523.0523.1123.0523.09-0.09%236,088
Dec 24, 202523.0823.1123.0523.11+0.24%276,443
Dec 23, 202523.0423.0723.0323.05+0.07%645,256
Dec 22, 202523.0523.0723.0223.04-0.04%816,295
Dec 19, 202523.0523.0723.0323.05-0.47%1,583,268
Dec 18, 202523.1523.1723.1423.16+0.06%478,761
Dec 17, 202523.1623.1623.1323.14+0.02%277,994
Dec 16, 202523.1223.1423.1223.14+0.02%153,753
Dec 15, 202523.1423.1423.1223.14+0.06%227,892
Dec 12, 202523.0823.1323.0823.12+0.00%349,440
Dec 11, 202523.1523.1523.1023.12+0.04%181,890
Dec 10, 202523.1123.1323.1023.11+0.04%209,687
Dec 9, 202523.1023.1023.0923.10+0.09%230,937
Dec 8, 202523.0823.1023.0723.08-0.09%246,877
Dec 5, 202523.0823.1023.0823.10+0.06%209,044
Dec 4, 202523.1223.1223.0723.09-0.04%285,389
Dec 3, 202523.1123.1223.0923.09-0.02%227,712
Dec 2, 202523.0523.1023.0523.10+0.22%281,698
Dec 1, 202523.0323.0823.0323.05-0.69%239,133
Nov 28, 202523.2023.2623.2023.21-0.17%107,772
Nov 26, 202523.2623.2723.2523.25-0.04%146,377
Nov 25, 202523.2423.2723.2223.26+0.17%558,099
Nov 24, 202523.2323.2323.1923.22+0.04%296,242
Nov 21, 202523.2223.2223.1623.21+0.17%226,943
Nov 20, 202523.2123.2123.1423.17+0.00%331,617
Nov 19, 202523.1423.1723.1223.17+0.17%155,565
Nov 18, 202523.1223.1623.1223.13-0.04%181,568
Nov 17, 202523.1523.2023.1423.14-0.17%337,789
Nov 14, 202523.1823.2023.1723.18-0.09%201,173
Nov 13, 202523.2123.2123.1723.20-0.09%1,135,112
Nov 12, 202523.2723.2823.2123.22-0.11%218,945
Nov 11, 202523.2523.2623.2423.25-0.02%132,912
Nov 10, 202523.2723.2723.2323.25+0.09%465,990
Nov 7, 202523.2423.2423.2123.23-0.09%168,090
Nov 6, 202523.2423.2523.2023.25+0.15%219,154
Nov 5, 202523.2323.2423.2123.21-0.02%175,410

Daily open, high, low, close and volume for iShares iBonds 2026 Term High Yield and Income ETF (IBHF). Showing 250 trading days. Unadjusted prices.