MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBHF — iShares iBonds 2026 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2026 Term High Yield and Income ETF
$22.48
+0.02(+0.09%)
- O
- 22.50
- H
- 22.50
- L
- 22.46
- V
- 430.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.48
Period Return-2.3%
Period High$23.46
Period Low$22.42
Avg Daily Volume280.1K
Total Trading Days365
IBHF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.50 | $22.50 | $22.46 | $22.48 | +$0.02 | +0.09% | 430,645 | $22.46 | $22.46 $22.50 |
| Oct 1, 2026 | $22.49 | $22.50 | $22.45 | $22.46 | $-0.07 | -0.31% | 928,306 | $22.46 | $22.45 $22.50 |
| Sep 30, 2026 | $22.54 | $22.55 | $22.50 | $22.53 | $-0.01 | -0.04% | 1,253,541 | $22.52 | $22.50 $22.55 |
| Sep 29, 2026 | $22.53 | $22.54 | $22.52 | $22.54 | +$0.00 | +0.00% | 165,078 | $22.53 | $22.52 $22.54 |
| Sep 28, 2026 | $22.53 | $22.54 | $22.52 | $22.54 | +$0.02 | +0.09% | 105,951 | $22.52 | $22.52 $22.54 |
| Sep 25, 2026 | $22.54 | $22.54 | $22.51 | $22.52 | $-0.01 | -0.02% | 148,190 | $22.53 | $22.51 $22.54 |
| Sep 24, 2026 | $22.50 | $22.54 | $22.50 | $22.53 | +$0.01 | +0.02% | 185,585 | $22.53 | $22.50 $22.54 |
| Sep 23, 2026 | $22.52 | $22.52 | $22.49 | $22.52 | +$0.01 | +0.04% | 244,790 | $22.51 | $22.49 $22.52 |
| Sep 22, 2026 | $22.56 | $22.56 | $22.50 | $22.51 | $-0.01 | -0.02% | 156,686 | $22.52 | $22.50 $22.56 |
| Sep 21, 2026 | $22.50 | $22.52 | $22.50 | $22.52 | +$0.01 | +0.02% | 137,141 | $22.51 | $22.50 $22.52 |
| Sep 18, 2026 | $22.52 | $22.52 | $22.51 | $22.51 | +$0.00 | +0.00% | 102,427 | $22.51 | $22.51 $22.52 |
| Sep 17, 2026 | $22.53 | $22.53 | $22.50 | $22.51 | +$0.00 | +0.00% | 150,769 | $22.50 | $22.50 $22.53 |
| Sep 16, 2026 | $22.51 | $22.51 | $22.50 | $22.51 | +$0.01 | +0.04% | 141,015 | $22.50 | $22.50 $22.51 |
| Sep 15, 2026 | $22.48 | $22.51 | $22.48 | $22.50 | +$0.04 | +0.18% | 194,052 | $22.50 | $22.48 $22.51 |
| Sep 14, 2026 | $22.45 | $22.50 | $22.45 | $22.46 | $-0.01 | -0.04% | 73,946 | $22.49 | $22.45 $22.50 |
| Sep 11, 2026 | $22.48 | $22.50 | $22.47 | $22.47 | +$0.04 | +0.18% | 125,753 | $22.49 | $22.47 $22.50 |
| Sep 10, 2026 | $22.46 | $22.50 | $22.43 | $22.43 | $-0.05 | -0.22% | 108,416 | $22.49 | $22.43 $22.50 |
| Sep 9, 2026 | $22.47 | $22.49 | $22.46 | $22.48 | $-0.01 | -0.04% | 345,953 | $22.48 | $22.46 $22.49 |
| Sep 8, 2026 | $22.46 | $22.49 | $22.46 | $22.49 | +$0.05 | +0.22% | 217,464 | $22.48 | $22.46 $22.49 |
| Sep 4, 2026 | $22.42 | $22.49 | $22.42 | $22.44 | $-0.02 | -0.09% | 261,737 | $22.47 | $22.42 $22.49 |
| Sep 3, 2026 | $22.48 | $22.50 | $22.46 | $22.46 | $-0.01 | -0.04% | 180,483 | $22.48 | $22.46 $22.50 |
| Sep 2, 2026 | $22.44 | $22.48 | $22.44 | $22.47 | +$0.02 | +0.09% | 198,592 | $22.47 | $22.44 $22.48 |
| Sep 1, 2026 | $22.44 | $22.49 | $22.44 | $22.45 | $-0.09 | -0.40% | 869,048 | $22.46 | $22.44 $22.49 |
| Aug 31, 2026 | $22.52 | $22.57 | $22.52 | $22.54 | +$0.00 | +0.00% | 90,823 | $22.54 | $22.52 $22.57 |
| Aug 28, 2026 | $22.50 | $22.56 | $22.50 | $22.54 | +$0.01 | +0.02% | 77,761 | $22.54 | $22.50 $22.56 |
| Aug 27, 2026 | $22.53 | $22.55 | $22.50 | $22.54 | +$0.01 | +0.02% | 115,275 | $22.53 | $22.50 $22.55 |
| Aug 26, 2026 | $22.50 | $22.54 | $22.50 | $22.53 | +$0.01 | +0.04% | 91,230 | $22.53 | $22.50 $22.54 |
| Aug 25, 2026 | $22.52 | $22.54 | $22.52 | $22.52 | +$0.00 | +0.00% | 160,310 | $22.53 | $22.52 $22.54 |
| Aug 24, 2026 | $22.55 | $22.55 | $22.52 | $22.52 | +$0.00 | +0.00% | 201,808 | $22.53 | $22.52 $22.55 |
| Aug 21, 2026 | $22.53 | $22.53 | $22.48 | $22.52 | +$0.01 | +0.02% | 159,833 | $22.52 | $22.48 $22.53 |