Skip to main content

Ishares Ibonds 2026 Term High Yield Income ETF (NY: IBHF )

23.32 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 23.34 23.36 23.20 23.32 342,978 +0.02(+0.09%)
Sep 18, 2024 23.28 23.35 23.24 23.30 194,127 +0.04(+0.17%)
Sep 17, 2024 23.24 23.27 23.24 23.26 357,012 +0.02(+0.09%)
Sep 16, 2024 23.21 23.28 23.21 23.24 205,341 +0.04(+0.19%)
Sep 13, 2024 23.22 23.23 23.19 23.20 98,241 +0.01(+0.04%)
Sep 12, 2024 23.19 23.20 23.15 23.18 693,555 +0.01(+0.04%)
Sep 11, 2024 23.12 23.19 23.09 23.18 132,554 +0.04(+0.15%)
Sep 10, 2024 23.17 23.18 23.11 23.14 155,255 +0.00(+0.00%)
Sep 09, 2024 23.14 23.17 23.12 23.14 113,772 +0.00(+0.00%)
Sep 06, 2024 23.18 23.18 23.09 23.14 172,631 -0.01(-0.04%)
Sep 05, 2024 23.10 23.16 23.07 23.15 176,486 +0.08(+0.35%)
Sep 04, 2024 23.02 23.12 23.01 23.07 214,041 +0.04(+0.17%)
Sep 03, 2024 23.09 23.09 23.00 23.03 157,649 -0.17(-0.73%)
Aug 30, 2024 23.20 23.23 23.19 23.20 104,272 -0.00(-0.02%)
Aug 29, 2024 23.16 23.22 23.16 23.20 140,863 +0.02(+0.11%)
Aug 28, 2024 23.21 23.21 23.15 23.18 94,199 +0.02(+0.09%)
Aug 27, 2024 23.12 23.20 23.12 23.16 97,136 -0.01(-0.04%)
Aug 26, 2024 23.21 23.21 23.15 23.17 182,023 -0.02(-0.11%)
Aug 23, 2024 23.14 23.21 23.13 23.20 292,214 +0.09(+0.37%)
Aug 22, 2024 23.12 23.13 23.10 23.11 152,756 -0.02(-0.06%)
Aug 21, 2024 23.12 23.14 23.09 23.12 125,467 +0.04(+0.15%)
Aug 20, 2024 23.12 23.13 23.07 23.09 149,163 -0.04(-0.17%)
Aug 19, 2024 23.17 23.17 23.06 23.13 220,506 +0.02(+0.09%)
Aug 16, 2024 23.08 23.11 23.03 23.11 141,676 +0.06(+0.26%)
Aug 15, 2024 23.06 23.09 23.03 23.05 668,750 -0.03(-0.13%)
Aug 14, 2024 23.19 23.19 23.03 23.08 141,097 +0.04(+0.17%)
Aug 13, 2024 23.03 23.04 22.99 23.04 170,955 +0.05(+0.22%)
Aug 12, 2024 23.02 23.02 22.96 22.99 133,575 +0.02(+0.11%)
Aug 09, 2024 23.03 23.03 22.95 22.96 131,268 +0.00(+0.02%)
Aug 08, 2024 22.94 23.00 22.94 22.96 134,820 +0.07(+0.31%)
Aug 07, 2024 22.94 22.95 22.88 22.89 69,384 +0.02(+0.09%)
Aug 06, 2024 22.82 22.91 22.81 22.87 132,525 +0.03(+0.13%)
Aug 05, 2024 22.81 22.85 22.76 22.84 110,569 -0.08(-0.35%)
Aug 02, 2024 22.92 22.95 22.88 22.92 140,530 -0.02(-0.11%)
Aug 01, 2024 22.98 22.99 22.93 22.95 132,760 -0.03(-0.14%)
Jul 31, 2024 22.96 22.99 22.94 22.98 129,105 +0.02(+0.11%)
Jul 30, 2024 22.97 22.97 22.90 22.95 120,132 +0.01(+0.04%)
Jul 29, 2024 22.95 22.95 22.91 22.94 140,455 +0.01(+0.04%)
Jul 26, 2024 22.95 22.95 22.89 22.93 1,022,315 +0.05(+0.22%)
Jul 25, 2024 22.91 22.94 22.86 22.88 202,686 +0.01(+0.04%)
Jul 24, 2024 22.88 22.92 22.86 22.87 136,013 -0.04(-0.17%)
Jul 23, 2024 22.94 22.94 22.90 22.91 146,607 -0.01(-0.04%)
Jul 22, 2024 22.88 22.92 22.87 22.92 93,046 +0.07(+0.30%)
Jul 19, 2024 22.84 22.86 22.83 22.85 72,218 +0.00(+0.00%)
Jul 18, 2024 22.90 22.91 22.84 22.85 82,954 -0.01(-0.04%)
Jul 17, 2024 22.85 22.89 22.85 22.86 152,715 -0.04(-0.17%)
Jul 16, 2024 22.85 22.90 22.83 22.90 249,481 +0.06(+0.26%)
Jul 15, 2024 22.84 22.84 22.81 22.84 180,044 +0.00(+0.00%)
Jul 12, 2024 22.82 22.84 22.81 22.84 251,522 +0.04(+0.17%)
Jul 11, 2024 22.84 22.84 22.78 22.80 89,739 +0.03(+0.13%)
Jul 10, 2024 22.78 22.78 22.73 22.77 100,306 +0.03(+0.13%)
Jul 09, 2024 22.78 22.78 22.71 22.74 104,637 +0.00(+0.00%)
Jul 08, 2024 22.80 22.80 22.73 22.74 250,060 -0.02(-0.09%)
Jul 05, 2024 22.76 22.78 22.71 22.76 116,304 +0.05(+0.22%)
Jul 03, 2024 22.64 22.71 22.64 22.71 38,099 +0.06(+0.26%)
Jul 02, 2024 22.67 22.67 22.63 22.65 209,915 +0.03(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.