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%
IBHK — iShares iBonds 2031 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2031 Term High Yield and Income ETF
$24.57
+0.01(+0.05%)
- O
- 24.56
- H
- 24.72
- L
- 24.55
- V
- 20.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.57
Period Return-1.36%
Period High$26.21
Period Low$24.40
Avg Daily Volume15.0K
Total Trading Days365
IBHK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.56 | $24.72 | $24.55 | $24.57 | +$0.01 | +0.05% | 20,518 | $24.61 | $24.55 $24.72 |
| Oct 1, 2026 | $24.40 | $24.57 | $24.40 | $24.55 | $-0.10 | -0.39% | 18,888 | $24.52 | $24.40 $24.57 |
| Sep 30, 2026 | $24.79 | $24.81 | $24.59 | $24.65 | $-0.05 | -0.18% | 50,130 | $24.73 | $24.59 $24.81 |
| Sep 29, 2026 | $24.73 | $24.74 | $24.63 | $24.70 | $-0.21 | -0.82% | 30,416 | $24.69 | $24.63 $24.74 |
| Sep 28, 2026 | $24.84 | $24.90 | $24.75 | $24.90 | +$0.01 | +0.04% | 127,208 | $24.81 | $24.75 $24.90 |
| Sep 25, 2026 | $24.85 | $24.92 | $24.82 | $24.89 | $-0.01 | -0.04% | 12,918 | $24.85 | $24.82 $24.92 |
| Sep 24, 2026 | $24.96 | $25.09 | $24.86 | $24.90 | $-0.08 | -0.32% | 76,368 | $24.94 | $24.86 $25.09 |
| Sep 23, 2026 | $25.22 | $25.22 | $24.98 | $24.98 | $-0.24 | -0.95% | 34,553 | $25.06 | $24.98 $25.22 |
| Sep 22, 2026 | $25.19 | $25.26 | $25.13 | $25.22 | +$0.05 | +0.20% | 82,800 | $25.23 | $25.13 $25.26 |
| Sep 21, 2026 | $25.18 | $25.18 | $25.13 | $25.17 | +$0.07 | +0.26% | 13,240 | $25.16 | $25.13 $25.18 |
| Sep 18, 2026 | $25.14 | $25.14 | $25.05 | $25.11 | $-0.04 | -0.17% | 34,836 | $25.10 | $25.05 $25.14 |
| Sep 17, 2026 | $25.19 | $25.25 | $25.10 | $25.15 | +$0.07 | +0.27% | 62,622 | $25.19 | $25.10 $25.25 |
| Sep 16, 2026 | $25.18 | $25.24 | $25.05 | $25.08 | $-0.04 | -0.14% | 8,850 | $25.14 | $25.05 $25.24 |
| Sep 15, 2026 | $25.13 | $25.16 | $25.04 | $25.12 | +$0.01 | +0.05% | 16,487 | $25.09 | $25.04 $25.16 |
| Sep 14, 2026 | $25.06 | $25.15 | $25.04 | $25.11 | $-0.04 | -0.14% | 34,762 | $25.11 | $25.04 $25.15 |
| Sep 11, 2026 | $25.20 | $25.24 | $25.14 | $25.14 | $-0.02 | -0.08% | 7,939 | $25.20 | $25.14 $25.24 |
| Sep 10, 2026 | $25.20 | $25.23 | $25.11 | $25.16 | $-0.11 | -0.44% | 16,390 | $25.19 | $25.11 $25.23 |
| Sep 9, 2026 | $25.28 | $25.32 | $25.24 | $25.27 | $-0.03 | -0.11% | 36,095 | $25.30 | $25.24 $25.32 |
| Sep 8, 2026 | $25.37 | $25.41 | $25.30 | $25.30 | $-0.04 | -0.16% | 20,077 | $25.34 | $25.30 $25.41 |
| Sep 4, 2026 | $25.40 | $25.40 | $25.32 | $25.34 | +$0.00 | +0.00% | 14,133 | $25.37 | $25.32 $25.40 |
| Sep 3, 2026 | $25.28 | $25.40 | $25.28 | $25.34 | +$0.05 | +0.20% | 20,644 | $25.35 | $25.28 $25.40 |
| Sep 2, 2026 | $25.33 | $25.37 | $25.29 | $25.29 | +$0.01 | +0.04% | 15,707 | $25.34 | $25.29 $25.37 |
| Sep 1, 2026 | $25.31 | $25.36 | $25.28 | $25.28 | $-0.27 | -1.06% | 12,106 | $25.34 | $25.28 $25.36 |
| Aug 31, 2026 | $25.55 | $25.55 | $25.46 | $25.55 | +$0.01 | +0.03% | 13,995 | $25.51 | $25.46 $25.55 |
| Aug 28, 2026 | $25.61 | $25.61 | $25.53 | $25.54 | $-0.05 | -0.21% | 11,453 | $25.57 | $25.53 $25.61 |
| Aug 27, 2026 | $25.57 | $25.65 | $25.56 | $25.60 | $-0.02 | -0.08% | 8,418 | $25.62 | $25.56 $25.65 |
| Aug 26, 2026 | $25.62 | $25.65 | $25.55 | $25.62 | +$0.02 | +0.07% | 15,541 | $25.61 | $25.55 $25.65 |
| Aug 25, 2026 | $25.59 | $25.63 | $25.55 | $25.60 | +$0.09 | +0.36% | 12,379 | $25.58 | $25.55 $25.63 |
| Aug 24, 2026 | $25.50 | $25.55 | $25.46 | $25.51 | $-0.01 | -0.04% | 10,318 | $25.51 | $25.46 $25.55 |
| Aug 21, 2026 | $25.54 | $25.55 | $25.47 | $25.51 | +$0.04 | +0.16% | 15,810 | $25.53 | $25.47 $25.55 |