iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.65
-0.01 (-0.04%)
Oct 7, 2025, 12:36 PM EDT - Market open
IBHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.70 | 26.70 | 26.69 | 26.69 | - | 0.11% | 2,835 |
| Oct 6, 2025 | 26.71 | 26.71 | 26.65 | 26.66 | 26.66 | 0.04% | 27,803 |
| Oct 3, 2025 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | -0.15% | 25,553 |
| Oct 2, 2025 | 26.69 | 26.73 | 26.67 | 26.69 | 26.69 | -0.02% | 31,352 |
| Oct 1, 2025 | 26.69 | 26.71 | 26.64 | 26.70 | 26.70 | -0.39% | 7,004 |
| Sep 30, 2025 | 26.80 | 26.80 | 26.77 | 26.80 | 26.65 | - | 9,651 |
| Sep 29, 2025 | 26.83 | 26.83 | 26.78 | 26.80 | 26.65 | 0.10% | 13,986 |
| Sep 26, 2025 | 26.76 | 26.79 | 26.74 | 26.77 | 26.63 | 0.18% | 8,555 |
| Sep 25, 2025 | 26.73 | 26.76 | 26.71 | 26.73 | 26.58 | -0.24% | 16,115 |
| Sep 24, 2025 | 26.85 | 26.86 | 26.77 | 26.79 | 26.64 | -0.08% | 40,385 |
| Sep 23, 2025 | 26.88 | 26.88 | 26.81 | 26.81 | 26.67 | -0.22% | 4,513 |
| Sep 22, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.72 | 0.25% | 7,997 |
| Sep 19, 2025 | 26.81 | 26.82 | 26.79 | 26.80 | 26.66 | 0.01% | 5,543 |
| Sep 18, 2025 | 26.78 | 26.84 | 26.78 | 26.80 | 26.65 | 0.30% | 6,171 |
| Sep 17, 2025 | 26.76 | 26.78 | 26.72 | 26.72 | 26.58 | -0.22% | 18,970 |
| Sep 16, 2025 | 26.80 | 26.81 | 26.75 | 26.78 | 26.63 | -0.04% | 20,839 |
| Sep 15, 2025 | 26.71 | 26.81 | 26.71 | 26.79 | 26.64 | 0.41% | 10,898 |
| Sep 12, 2025 | 26.68 | 26.71 | 26.65 | 26.68 | 26.53 | -0.07% | 10,570 |
| Sep 11, 2025 | 26.67 | 26.71 | 26.67 | 26.70 | 26.55 | 0.41% | 10,667 |
| Sep 10, 2025 | 26.63 | 26.69 | 26.58 | 26.59 | 26.45 | -0.23% | 25,751 |
| Sep 9, 2025 | 26.66 | 26.70 | 26.62 | 26.65 | 26.51 | -0.04% | 27,198 |
| Sep 8, 2025 | 26.73 | 26.74 | 26.66 | 26.66 | 26.52 | 0.03% | 41,838 |
| Sep 5, 2025 | 26.73 | 26.73 | 26.65 | 26.65 | 26.51 | 0.01% | 23,181 |
| Sep 4, 2025 | 26.57 | 26.65 | 26.56 | 26.65 | 26.51 | 0.41% | 9,863 |
| Sep 3, 2025 | 26.52 | 26.55 | 26.51 | 26.54 | 26.40 | 0.23% | 13,358 |
| Sep 2, 2025 | 26.42 | 26.48 | 26.42 | 26.48 | 26.34 | -0.71% | 13,792 |
| Aug 29, 2025 | 26.69 | 26.70 | 26.66 | 26.67 | 26.37 | -0.12% | 17,180 |
| Aug 28, 2025 | 26.71 | 26.71 | 26.68 | 26.70 | 26.40 | - | 13,221 |
| Aug 27, 2025 | 26.65 | 26.71 | 26.65 | 26.70 | 26.40 | 0.24% | 16,786 |
| Aug 26, 2025 | 26.62 | 26.66 | 26.60 | 26.64 | 26.34 | 0.14% | 31,183 |
| Aug 25, 2025 | 26.64 | 26.64 | 26.60 | 26.60 | 26.30 | -0.15% | 14,820 |
| Aug 22, 2025 | 26.56 | 26.64 | 26.56 | 26.64 | 26.34 | 0.90% | 5,251 |
| Aug 21, 2025 | 26.39 | 26.42 | 26.39 | 26.40 | 26.11 | -0.19% | 7,597 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.41 | 26.45 | 26.16 | -0.06% | 88,513 |
| Aug 19, 2025 | 26.48 | 26.50 | 26.45 | 26.47 | 26.17 | -0.02% | 5,619 |
| Aug 18, 2025 | 26.43 | 26.49 | 26.43 | 26.47 | 26.18 | 0.04% | 3,431 |
| Aug 15, 2025 | 26.49 | 26.50 | 26.45 | 26.46 | 26.17 | -0.09% | 13,819 |
| Aug 14, 2025 | 26.54 | 26.54 | 26.48 | 26.49 | 26.19 | -0.27% | 50,794 |
| Aug 13, 2025 | 26.54 | 26.56 | 26.53 | 26.56 | 26.26 | 0.28% | 11,081 |
| Aug 12, 2025 | 26.49 | 26.51 | 26.45 | 26.49 | 26.19 | 0.17% | 36,755 |
| Aug 11, 2025 | 26.41 | 26.46 | 26.41 | 26.44 | 26.15 | 0.04% | 20,121 |
| Aug 8, 2025 | 26.43 | 26.45 | 26.40 | 26.43 | 26.14 | 0.03% | 15,494 |
| Aug 7, 2025 | 26.50 | 26.50 | 26.41 | 26.42 | 26.13 | -0.19% | 18,007 |
| Aug 6, 2025 | 26.43 | 26.48 | 26.42 | 26.47 | 26.18 | 0.17% | 9,760 |
| Aug 5, 2025 | 26.37 | 26.44 | 26.37 | 26.43 | 26.13 | -0.05% | 2,954 |
| Aug 4, 2025 | 26.42 | 26.44 | 26.38 | 26.44 | 26.15 | 0.41% | 5,351 |
| Aug 1, 2025 | 26.23 | 26.34 | 26.23 | 26.33 | 26.04 | -0.56% | 15,235 |
| Jul 31, 2025 | 26.45 | 26.49 | 26.45 | 26.48 | 26.04 | -0.12% | 3,676 |
| Jul 30, 2025 | 26.58 | 26.62 | 26.49 | 26.51 | 26.07 | -0.15% | 37,969 |
| Jul 29, 2025 | 26.56 | 26.57 | 26.53 | 26.55 | 26.11 | 0.09% | 5,386 |