iShares iBonds 2026 Term High Yield and Income ETF

IBHF
🏛️ usa →
23.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.41 23.41 23.38 23.40 0.2M
2025-09-25 23.38 23.40 23.33 23.38 0.3M
2025-09-24 23.40 23.40 23.36 23.39 0.2M
2025-09-23 23.37 23.41 23.33 23.33 0.3M
2025-09-22 23.36 23.40 23.36 23.38 0.2M
2025-09-19 23.40 23.40 23.36 23.39 0.1M
2025-09-18 23.35 23.39 23.34 23.39 0.2M
2025-09-17 23.38 23.39 23.34 23.35 0.2M
2025-09-16 23.36 23.37 23.34 23.36 0.6M
2025-09-15 23.34 23.38 23.34 23.38 0.2M
2025-09-12 23.36 23.37 23.33 23.35 0.2M
2025-09-11 23.34 23.39 23.32 23.39 0.3M
2025-09-10 23.30 23.37 23.27 23.27 0.5M
2025-09-09 23.33 23.34 23.28 23.33 0.2M
2025-09-08 23.27 23.40 23.26 23.28 0.4M
2025-09-05 23.33 23.34 23.28 23.28 0.2M
2025-09-04 23.31 23.33 23.28 23.31 0.2M
2025-09-03 23.31 23.33 23.27 23.33 0.3M
2025-09-02 23.26 23.28 23.24 23.27 0.4M
2025-08-29 23.40 23.42 23.39 23.40 0.3M
2025-08-28 23.44 23.44 23.40 23.40 0.4M
2025-08-27 23.39 23.46 23.39 23.43 0.2M
2025-08-26 23.35 23.45 23.34 23.42 0.5M
2025-08-25 23.24 23.29 23.24 23.27 0.3M
2025-08-22 23.23 23.30 23.23 23.30 0.3M
2025-08-21 23.20 23.22 23.19 23.21 0.2M
2025-08-20 23.23 23.24 23.22 23.23 0.3M
2025-08-19 23.25 23.25 23.22 23.22 0.2M
2025-08-18 23.26 23.26 23.21 23.23 0.3M
2025-08-15 23.20 23.24 23.20 23.23 0.2M
2025-08-14 23.22 23.22 23.19 23.21 0.2M
2025-08-13 23.19 23.23 23.19 23.21 0.1M
2025-08-12 23.20 23.20 23.18 23.20 0.4M
2025-08-11 23.19 23.21 23.17 23.20 0.2M
2025-08-08 23.17 23.19 23.15 23.18 0.3M
2025-08-07 23.19 23.21 23.17 23.18 0.2M
2025-08-06 23.17 23.18 23.15 23.18 0.2M
2025-08-05 23.17 23.17 23.14 23.17 0.5M
2025-08-04 23.17 23.18 23.14 23.16 0.3M
2025-08-01 23.13 23.15 23.11 23.15 0.4M
2025-07-31 23.24 23.27 23.24 23.27 0.2M
2025-07-30 23.27 23.27 23.23 23.24 0.2M
2025-07-29 23.24 23.27 23.24 23.27 0.1M
2025-07-28 23.26 23.26 23.23 23.25 0.2M
2025-07-25 23.27 23.27 23.23 23.26 0.2M
2025-07-24 23.27 23.27 23.23 23.24 0.2M
2025-07-23 23.22 23.27 23.21 23.26 0.2M
2025-07-22 23.24 23.24 23.21 23.22 0.5M
2025-07-21 23.22 23.24 23.19 23.22 0.2M
2025-07-18 23.20 23.20 23.15 23.20 0.2M
2025-07-17 23.15 23.18 23.15 23.18 0.2M
2025-07-16 23.16 23.19 23.10 23.19 0.6M
2025-07-15 23.21 23.21 23.11 23.14 0.2M
2025-07-14 23.14 23.16 23.13 23.16 0.2M
2025-07-11 23.16 23.16 23.10 23.15 0.3M
2025-07-10 23.17 23.17 23.13 23.15 0.3M
2025-07-09 23.15 23.16 23.11 23.15 0.2M
2025-07-08 23.14 23.14 23.09 23.11 0.2M
2025-07-07 23.10 23.14 23.09 23.09 0.2M
2025-07-03 23.13 23.14 23.12 23.14 0.2M
2025-07-02 23.08 23.12 23.07 23.12 0.2M
2025-07-01 23.11 23.12 23.07 23.10 0.2M
2025-06-30 23.25 23.25 23.21 23.23 0.8M
2025-06-27 23.21 23.23 23.20 23.21 0.1M
2025-06-26 23.19 23.22 23.15 23.20 0.2M
2025-06-25 23.22 23.22 23.17 23.19 0.2M
2025-06-24 23.20 23.22 23.18 23.20 0.2M
2025-06-23 23.19 23.19 23.16 23.17 0.2M
2025-06-20 23.12 23.17 23.11 23.16 0.2M
2025-06-18 23.12 23.15 23.11 23.12 0.2M
2025-06-17 23.13 23.13 23.07 23.10 0.2M
2025-06-16 23.02 23.16 23.02 23.14 0.2M
2025-06-13 22.93 23.03 22.93 23.00 0.1M
2025-06-12 23.02 23.04 23.01 23.04 0.2M
2025-06-11 23.04 23.04 23.00 23.01 0.2M
2025-06-10 23.00 23.02 22.98 23.00 0.2M
2025-06-09 22.99 23.03 22.98 23.01 0.4M
2025-06-06 23.00 23.03 22.99 22.99 0.2M
2025-06-05 23.05 23.05 22.98 22.99 0.2M
2025-06-04 23.05 23.06 23.02 23.05 0.2M
2025-06-03 23.02 23.04 23.01 23.01 0.2M
2025-06-02 23.08 23.08 23.01 23.03 0.2M
2025-05-30 23.27 23.27 23.16 23.18 0.4M
2025-05-29 23.20 23.24 23.20 23.21 0.2M
2025-05-28 23.25 23.25 23.18 23.18 0.3M
2025-05-27 23.20 23.25 23.19 23.21 0.7M
2025-05-23 23.17 23.19 23.14 23.15 0.2M
2025-05-22 23.14 23.19 23.12 23.18 0.2M
2025-05-21 23.21 23.21 23.12 23.13 0.2M
2025-05-20 23.16 23.22 23.16 23.19 0.2M
2025-05-19 23.17 23.21 23.17 23.21 0.3M
2025-05-16 23.21 23.21 23.16 23.18 0.1M
2025-05-15 23.13 23.18 23.13 23.18 0.1M
2025-05-14 23.18 23.18 23.12 23.15 0.3M
2025-05-13 23.15 23.21 23.14 23.14 0.3M
2025-05-12 23.20 23.22 23.15 23.20 0.2M
2025-05-09 23.14 23.14 23.10 23.13 0.1M
2025-05-08 23.10 23.15 23.06 23.09 0.2M
2025-05-07 23.08 23.10 23.05 23.06 0.2M
2025-05-06 23.09 23.09 23.03 23.05 0.2M
2025-05-05 23.02 23.10 23.02 23.07 0.2M
2025-05-02 23.03 23.10 23.03 23.07 0.2M
2025-05-01 23.09 23.09 23.00 23.04 0.2M
2025-04-30 23.18 23.18 23.11 23.13 0.2M
2025-04-29 23.18 23.21 23.15 23.21 0.2M
2025-04-28 23.16 23.25 23.12 23.15 0.2M
2025-04-25 23.19 23.22 23.14 23.18 0.4M
2025-04-24 23.07 23.17 23.07 23.13 0.1M
2025-04-23 23.05 23.14 23.00 23.04 0.2M
2025-04-22 23.00 23.05 22.98 23.01 1.3M
2025-04-21 22.99 22.99 22.91 22.98 0.2M
2025-04-17 22.94 23.02 22.92 23.02 0.2M
2025-04-16 22.88 22.94 22.84 22.90 0.3M
2025-04-15 22.84 22.91 22.84 22.88 0.3M
2025-04-14 22.95 22.95 22.81 22.86 0.2M
2025-04-11 22.77 22.87 22.68 22.83 0.3M
2025-04-10 22.94 22.94 22.64 22.76 0.2M
2025-04-09 22.45 23.00 22.25 22.84 0.9M
2025-04-08 22.72 22.81 22.51 22.57 0.3M
2025-04-07 22.47 22.80 22.45 22.57 1.3M
2025-04-04 22.86 22.91 22.60 22.68 0.8M
2025-04-03 23.08 23.08 22.95 22.99 0.4M
2025-04-02 23.07 23.14 23.07 23.13 0.2M
2025-04-01 23.11 23.11 23.06 23.11 0.2M
2025-03-31 23.17 23.23 23.16 23.22 0.1M
2025-03-28 23.24 23.24 23.16 23.22 0.2M
2025-03-27 23.21 23.23 23.19 23.22 0.1M
2025-03-26 23.26 23.26 23.16 23.21 0.5M
2025-03-25 23.26 23.26 23.22 23.24 0.2M
2025-03-24 23.23 23.25 23.21 23.24 0.3M
2025-03-21 23.19 23.21 23.15 23.17 0.5M
2025-03-20 23.29 23.29 23.18 23.23 0.5M
2025-03-19 23.27 23.30 23.21 23.28 0.3M
2025-03-18 23.23 23.23 23.19 23.21 0.2M
2025-03-17 23.17 23.22 23.17 23.21 0.3M
2025-03-14 23.15 23.20 23.15 23.16 0.2M
2025-03-13 23.17 23.19 23.12 23.13 0.3M
2025-03-12 23.20 23.21 23.16 23.19 0.2M
2025-03-11 23.22 23.22 23.14 23.17 0.4M
2025-03-10 23.23 23.45 23.18 23.21 0.3M
2025-03-07 23.22 23.26 23.21 23.24 0.3M
2025-03-06 23.23 23.24 23.19 23.21 0.6M
2025-03-05 23.26 23.27 23.23 23.27 0.5M
2025-03-04 23.23 23.25 23.19 23.24 1.1M
2025-03-03 23.34 23.35 23.23 23.24 0.4M
2025-02-28 23.40 23.41 23.36 23.41 0.1M
2025-02-27 23.39 23.39 23.34 23.37 0.3M
2025-02-26 23.39 23.40 23.36 23.38 0.3M
2025-02-25 23.40 23.40 23.35 23.39 0.4M
2025-02-24 23.38 23.38 23.33 23.36 0.3M
2025-02-21 23.35 23.39 23.33 23.33 0.4M
2025-02-20 23.39 23.39 23.35 23.37 0.3M
2025-02-19 23.35 23.37 23.32 23.37 0.2M
2025-02-18 23.32 23.34 23.31 23.33 0.2M
2025-02-14 23.36 23.38 23.31 23.33 0.3M
2025-02-13 23.32 23.35 23.30 23.35 0.3M
2025-02-12 23.22 23.31 23.22 23.30 0.5M
2025-02-11 23.27 23.28 23.24 23.28 0.2M
2025-02-10 23.29 23.31 23.26 23.29 0.3M
2025-02-07 23.25 23.30 23.24 23.24 0.3M
2025-02-06 23.32 23.32 23.27 23.28 0.4M
2025-02-05 23.27 23.32 23.25 23.31 0.3M
2025-02-04 23.22 23.28 23.22 23.24 0.3M
2025-02-03 23.26 23.26 23.21 23.24 0.2M
2025-01-31 23.39 23.42 23.35 23.36 0.3M
2025-01-30 23.38 23.42 23.38 23.41 0.3M
2025-01-29 23.37 23.40 23.36 23.38 0.2M
2025-01-28 23.42 23.45 23.36 23.39 0.2M
2025-01-27 23.41 23.42 23.37 23.40 0.3M
2025-01-24 23.38 23.42 23.36 23.39 0.5M
2025-01-23 23.37 23.37 23.32 23.36 1.0M
2025-01-22 23.35 23.36 23.33 23.34 0.2M
2025-01-21 23.33 23.37 23.33 23.36 0.4M
2025-01-17 23.36 23.36 23.31 23.32 0.5M
2025-01-16 23.32 23.33 23.27 23.33 0.3M
2025-01-15 23.28 23.31 23.25 23.31 0.4M
2025-01-14 23.24 23.24 23.19 23.22 0.3M
2025-01-13 23.18 23.22 23.16 23.21 0.4M
2025-01-10 23.21 23.28 23.17 23.19 0.3M
2025-01-08 23.21 23.24 23.17 23.23 0.2M
2025-01-07 23.20 23.24 23.17 23.19 0.2M
2025-01-06 23.22 23.25 23.19 23.20 0.4M
2025-01-03 23.19 23.22 23.18 23.19 0.9M
2025-01-02 23.19 23.19 23.16 23.18 0.3M