iShares® iBonds® 2027 Term High Yield and Income ETF

IBHG
🏛️ usa →
22.50
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
2021-12-31 24.75 24.75 24.75 24.75 0.0M
2021-12-30 24.77 24.79 24.76 24.76 0.0M
2021-12-29 24.79 24.79 24.76 24.76 0.0M
2021-12-28 24.80 24.81 24.78 24.78 0.0M
2021-12-27 24.79 24.79 24.79 24.79 0.0M
2021-12-23 24.77 24.77 24.77 24.77 0.0M
2021-12-22 24.69 24.71 24.65 24.71 0.0M
2021-12-21 24.60 24.60 24.60 24.60 0.0M
2021-12-20 24.55 24.55 24.54 24.54 0.0M
2021-12-16 24.65 24.65 24.63 24.63 0.0M
2021-12-15 24.76 24.76 24.73 24.73 0.0M
2021-12-14 24.72 24.72 24.70 24.70 0.0M
2021-12-13 24.73 24.73 24.73 24.73 0.0M
2021-12-09 24.74 24.74 24.73 24.73 0.0M
2021-12-08 24.77 24.79 24.77 24.77 0.0M
2021-12-07 24.77 24.77 24.77 24.77 0.0M
2021-12-06 24.60 24.62 24.60 24.62 0.0M
2021-12-03 24.55 24.56 24.54 24.54 0.0M
2021-12-02 24.49 24.54 24.49 24.54 0.0M
2021-12-01 24.56 24.56 24.47 24.47 0.0M
2021-11-30 24.58 24.58 24.55 24.56 0.0M
2021-11-29 24.57 24.58 24.57 24.58 0.0M
2021-11-26 24.55 24.56 24.55 24.56 0.0M
2021-11-24 24.64 24.67 24.56 24.67 0.0M
2021-11-22 24.79 24.79 24.75 24.75 0.0M
2021-11-19 24.77 24.77 24.77 24.77 0.0M
2021-11-18 24.83 24.83 24.81 24.81 0.0M
2021-11-17 24.85 24.85 24.82 24.82 0.0M
2021-11-12 24.89 24.89 24.86 24.86 0.0M
2021-11-10 24.93 24.93 24.90 24.91 0.0M
2021-11-09 24.92 24.92 24.92 24.92 0.0M
2021-11-08 24.95 24.95 24.95 24.95 0.0M
2021-11-05 24.91 24.91 24.91 24.91 0.0M
2021-11-04 24.87 24.87 24.87 24.87 0.0M
2021-11-03 24.80 24.80 24.80 24.80 0.0M
2021-11-02 24.77 24.82 24.77 24.80 0.0M
2021-11-01 24.80 24.80 24.78 24.78 0.0M
2021-10-29 24.85 24.85 24.85 24.85 0.0M
2021-10-27 24.89 24.89 24.88 24.88 0.0M
2021-10-26 24.90 24.92 24.90 24.91 0.0M
2021-10-22 24.89 24.89 24.87 24.87 0.0M
2021-10-21 24.96 24.96 24.90 24.90 0.0M
2021-10-20 24.94 24.94 24.94 24.94 0.0M
2021-10-19 24.92 24.95 24.92 24.95 0.0M
2021-10-18 24.90 24.91 24.90 24.91 0.0M
2021-10-15 24.95 24.95 24.94 24.94 0.0M
2021-10-14 24.95 24.97 24.90 24.97 0.0M
2021-10-13 24.81 24.81 24.81 24.81 0.0M
2021-10-12 24.82 24.85 24.82 24.82 0.0M
2021-10-11 24.85 24.86 24.78 24.78 0.0M
2021-10-08 24.87 24.87 24.86 24.86 0.0M
2021-10-06 24.86 24.88 24.86 24.88 0.0M
2021-10-05 24.92 24.93 24.92 24.92 0.0M
2021-10-04 24.87 24.90 24.87 24.90 0.0M
2021-10-01 24.88 24.92 24.88 24.91 0.0M
2021-09-30 24.99 24.99 24.96 24.96 0.0M
2021-09-29 25.00 25.01 25.00 25.01 0.0M
2021-09-28 25.02 25.02 25.01 25.01 0.0M
2021-09-24 25.03 25.05 25.03 25.05 0.0M
2021-09-23 25.07 25.07 25.07 25.07 0.0M
2021-09-21 25.04 25.04 25.02 25.02 0.0M
2021-09-17 25.13 25.13 25.10 25.10 0.0M
2021-09-16 25.10 25.10 25.08 25.08 0.0M
2021-09-14 25.09 25.09 25.09 25.09 0.0M
2021-09-13 25.06 25.06 25.06 25.06 0.0M
2021-09-10 25.04 25.04 25.04 25.04 0.0M
2021-09-09 25.08 25.08 25.05 25.05 0.0M
2021-09-08 25.01 25.02 25.01 25.01 0.0M
2021-09-07 25.02 25.02 25.01 25.01 0.0M
2021-09-03 25.07 25.07 25.04 25.04 0.0M
2021-09-02 25.07 25.08 25.06 25.06 0.0M
2021-09-01 25.04 25.04 25.02 25.02 0.0M
2021-08-31 25.04 25.06 25.04 25.05 0.0M
2021-08-30 25.08 25.08 25.08 25.08 0.0M
2021-08-27 25.08 25.08 25.06 25.08 0.0M
2021-08-26 25.01 25.03 24.99 25.00 0.0M
2021-08-25 25.00 25.02 24.99 25.00 0.0M
2021-08-24 24.99 24.99 24.99 24.99 0.0M
2021-08-23 24.91 24.96 24.91 24.95 0.0M
2021-08-20 24.87 24.90 24.87 24.88 0.0M
2021-08-19 24.87 24.89 24.86 24.86 0.0M
2021-08-18 24.91 24.92 24.88 24.88 0.0M
2021-08-17 24.91 24.94 24.91 24.94 0.0M
2021-08-16 24.98 24.98 24.94 24.94 0.0M
2021-08-13 24.92 24.99 24.92 24.93 0.0M
2021-08-12 24.88 24.89 24.86 24.89 0.0M
2021-08-11 24.85 24.85 24.85 24.85 0.0M
2021-08-10 24.90 24.90 24.89 24.89 0.0M
2021-08-09 24.90 24.90 24.90 24.90 0.0M
2021-08-06 24.93 24.93 24.92 24.92 0.0M
2021-08-04 24.95 24.95 24.91 24.91 0.0M
2021-08-03 24.95 24.96 24.95 24.95 0.0M
2021-08-02 24.95 24.95 24.95 24.95 0.0M
2021-07-30 24.97 24.97 24.96 24.96 0.0M
2021-07-28 25.00 25.01 24.97 24.98 0.0M
2021-07-27 24.96 24.97 24.96 24.96 0.0M
2021-07-26 24.97 24.97 24.97 24.97 0.0M
2021-07-22 24.95 24.95 24.95 24.95 0.0M
2021-07-21 24.93 24.93 24.93 24.93 0.0M
2021-07-20 24.82 24.82 24.82 24.82 0.0M
2021-07-19 24.86 24.86 24.73 24.78 0.0M
2021-07-16 24.96 24.96 24.96 24.96 0.0M
2021-07-15 24.99 24.99 24.99 24.99 0.0M
2021-07-14 24.99 24.99 24.99 24.99 0.0M
2021-07-13 25.00 25.01 24.99 24.99 0.0M
2021-07-12 25.06 25.06 25.04 25.04 0.0M
2021-07-09 25.05 25.05 25.02 25.02 0.0M