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%
IBHG — iShares iBonds 2027 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2027 Term High Yield and Income ETF
$21.70
-0.01(-0.05%)
- O
- 21.76
- H
- 21.76
- L
- 21.66
- V
- 335.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.70
Period Return-1.41%
Period High$22.56
Period Low$21.64
Avg Daily Volume124.6K
Total Trading Days365
IBHG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.76 | $21.76 | $21.66 | $21.70 | $-0.01 | -0.05% | 335,079 | $21.72 | $21.66 $21.76 |
| Oct 1, 2026 | $21.69 | $21.78 | $21.64 | $21.71 | $-0.07 | -0.32% | 133,577 | $21.70 | $21.64 $21.78 |
| Sep 30, 2026 | $21.82 | $21.84 | $21.76 | $21.78 | $-0.02 | -0.09% | 190,521 | $21.80 | $21.76 $21.84 |
| Sep 29, 2026 | $21.81 | $21.83 | $21.75 | $21.80 | +$0.01 | +0.05% | 207,858 | $21.78 | $21.75 $21.83 |
| Sep 28, 2026 | $21.81 | $21.82 | $21.77 | $21.79 | $-0.02 | -0.09% | 99,594 | $21.79 | $21.77 $21.82 |
| Sep 25, 2026 | $21.87 | $21.87 | $21.79 | $21.81 | $-0.01 | -0.02% | 150,726 | $21.80 | $21.79 $21.87 |
| Sep 24, 2026 | $21.85 | $21.85 | $21.81 | $21.82 | $-0.02 | -0.09% | 196,385 | $21.81 | $21.81 $21.85 |
| Sep 23, 2026 | $21.84 | $21.90 | $21.82 | $21.84 | $-0.03 | -0.11% | 106,781 | $21.84 | $21.82 $21.90 |
| Sep 22, 2026 | $21.84 | $21.86 | $21.83 | $21.86 | +$0.01 | +0.05% | 130,706 | $21.85 | $21.83 $21.86 |
| Sep 21, 2026 | $21.87 | $21.87 | $21.85 | $21.85 | +$0.01 | +0.05% | 55,438 | $21.85 | $21.85 $21.87 |
| Sep 18, 2026 | $21.84 | $21.85 | $21.81 | $21.84 | +$0.00 | +0.00% | 63,000 | $21.83 | $21.81 $21.85 |
| Sep 17, 2026 | $21.86 | $21.87 | $21.82 | $21.84 | +$0.03 | +0.11% | 141,302 | $21.84 | $21.82 $21.87 |
| Sep 16, 2026 | $21.86 | $21.92 | $21.81 | $21.82 | $-0.03 | -0.11% | 195,421 | $21.82 | $21.81 $21.92 |
| Sep 15, 2026 | $21.86 | $21.90 | $21.81 | $21.84 | $-0.01 | -0.05% | 288,678 | $21.82 | $21.81 $21.90 |
| Sep 14, 2026 | $21.81 | $21.86 | $21.81 | $21.85 | $-0.01 | -0.02% | 183,884 | $21.83 | $21.81 $21.86 |
| Sep 11, 2026 | $21.85 | $21.89 | $21.85 | $21.86 | +$0.01 | +0.05% | 77,315 | $21.85 | $21.85 $21.89 |
| Sep 10, 2026 | $21.85 | $21.87 | $21.83 | $21.85 | $-0.04 | -0.16% | 97,493 | $21.85 | $21.83 $21.87 |
| Sep 9, 2026 | $21.86 | $21.89 | $21.86 | $21.88 | +$0.02 | +0.07% | 86,656 | $21.87 | $21.86 $21.89 |
| Sep 8, 2026 | $21.89 | $21.89 | $21.86 | $21.87 | $-0.01 | -0.02% | 114,315 | $21.88 | $21.86 $21.89 |
| Sep 4, 2026 | $21.88 | $21.90 | $21.86 | $21.87 | $-0.01 | -0.05% | 125,826 | $21.87 | $21.86 $21.90 |
| Sep 3, 2026 | $21.92 | $21.92 | $21.87 | $21.88 | +$0.01 | +0.05% | 103,142 | $21.89 | $21.87 $21.92 |
| Sep 2, 2026 | $21.86 | $21.91 | $21.86 | $21.87 | $-0.02 | -0.09% | 111,421 | $21.88 | $21.86 $21.91 |
| Sep 1, 2026 | $21.90 | $21.99 | $21.86 | $21.89 | $-0.11 | -0.48% | 374,112 | $21.91 | $21.86 $21.99 |
| Aug 31, 2026 | $22.01 | $22.02 | $21.97 | $22.00 | $-0.01 | -0.05% | 91,455 | $22.00 | $21.97 $22.02 |
| Aug 28, 2026 | $22.03 | $22.03 | $22.00 | $22.01 | $-0.01 | -0.05% | 44,063 | $22.00 | $22.00 $22.03 |
| Aug 27, 2026 | $21.98 | $22.02 | $21.97 | $22.02 | +$0.01 | +0.05% | 71,146 | $22.00 | $21.97 $22.02 |
| Aug 26, 2026 | $22.02 | $22.02 | $21.98 | $22.01 | +$0.01 | +0.02% | 82,282 | $22.01 | $21.98 $22.02 |
| Aug 25, 2026 | $21.99 | $22.02 | $21.99 | $22.00 | $-0.01 | -0.05% | 80,828 | $22.00 | $21.99 $22.02 |
| Aug 24, 2026 | $22.00 | $22.01 | $21.97 | $22.01 | +$0.03 | +0.11% | 159,279 | $21.99 | $21.97 $22.01 |
| Aug 21, 2026 | $21.96 | $21.99 | $21.96 | $21.99 | +$0.03 | +0.11% | 120,698 | $21.98 | $21.96 $21.99 |