iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.66
+0.01 (0.04%)
Sep 5, 2025, 3:22 PM - Market open
IBHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.73 | 26.73 | 26.68 | 26.68 | - | 0.11% | 18,483 |
| Sep 4, 2025 | 26.57 | 26.65 | 26.56 | 26.65 | 26.65 | 0.41% | 9,863 |
| Sep 3, 2025 | 26.52 | 26.55 | 26.51 | 26.54 | 26.54 | 0.23% | 13,358 |
| Sep 2, 2025 | 26.42 | 26.48 | 26.42 | 26.48 | 26.48 | -0.71% | 13,792 |
| Aug 29, 2025 | 26.69 | 26.70 | 26.66 | 26.67 | 26.52 | -0.12% | 17,180 |
| Aug 28, 2025 | 26.71 | 26.71 | 26.68 | 26.70 | 26.55 | - | 13,221 |
| Aug 27, 2025 | 26.65 | 26.71 | 26.65 | 26.70 | 26.55 | 0.24% | 16,786 |
| Aug 26, 2025 | 26.62 | 26.66 | 26.60 | 26.64 | 26.49 | 0.14% | 31,183 |
| Aug 25, 2025 | 26.64 | 26.64 | 26.60 | 26.60 | 26.45 | -0.15% | 14,820 |
| Aug 22, 2025 | 26.56 | 26.64 | 26.56 | 26.64 | 26.49 | 0.90% | 5,251 |
| Aug 21, 2025 | 26.39 | 26.42 | 26.39 | 26.40 | 26.25 | -0.19% | 7,597 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.41 | 26.45 | 26.30 | -0.06% | 88,513 |
| Aug 19, 2025 | 26.48 | 26.50 | 26.45 | 26.47 | 26.32 | -0.02% | 5,619 |
| Aug 18, 2025 | 26.43 | 26.49 | 26.43 | 26.47 | 26.32 | 0.04% | 3,431 |
| Aug 15, 2025 | 26.49 | 26.50 | 26.45 | 26.46 | 26.31 | -0.09% | 13,819 |
| Aug 14, 2025 | 26.54 | 26.54 | 26.48 | 26.49 | 26.34 | -0.27% | 50,794 |
| Aug 13, 2025 | 26.54 | 26.56 | 26.53 | 26.56 | 26.41 | 0.28% | 11,081 |
| Aug 12, 2025 | 26.49 | 26.51 | 26.45 | 26.49 | 26.34 | 0.17% | 36,755 |
| Aug 11, 2025 | 26.41 | 26.46 | 26.41 | 26.44 | 26.29 | 0.04% | 20,121 |
| Aug 8, 2025 | 26.43 | 26.45 | 26.40 | 26.43 | 26.28 | 0.03% | 15,494 |
| Aug 7, 2025 | 26.50 | 26.50 | 26.41 | 26.42 | 26.27 | -0.19% | 18,007 |
| Aug 6, 2025 | 26.43 | 26.48 | 26.42 | 26.47 | 26.32 | 0.17% | 9,760 |
| Aug 5, 2025 | 26.37 | 26.44 | 26.37 | 26.43 | 26.28 | -0.05% | 2,954 |
| Aug 4, 2025 | 26.42 | 26.44 | 26.38 | 26.44 | 26.29 | 0.41% | 5,351 |
| Aug 1, 2025 | 26.23 | 26.34 | 26.23 | 26.33 | 26.18 | -0.56% | 15,235 |
| Jul 31, 2025 | 26.45 | 26.49 | 26.45 | 26.48 | 26.18 | -0.12% | 3,676 |
| Jul 30, 2025 | 26.58 | 26.62 | 26.49 | 26.51 | 26.22 | -0.15% | 37,969 |
| Jul 29, 2025 | 26.56 | 26.57 | 26.53 | 26.55 | 26.26 | 0.09% | 5,386 |
| Jul 28, 2025 | 26.58 | 26.58 | 26.52 | 26.53 | 26.23 | -0.09% | 17,903 |
| Jul 25, 2025 | 26.49 | 26.60 | 26.49 | 26.55 | 26.26 | 0.13% | 31,315 |
| Jul 24, 2025 | 26.52 | 26.54 | 26.49 | 26.52 | 26.22 | -0.17% | 12,852 |
| Jul 23, 2025 | 26.51 | 26.56 | 26.50 | 26.56 | 26.26 | 0.15% | 8,750 |
| Jul 22, 2025 | 26.53 | 26.55 | 26.50 | 26.52 | 26.23 | 0.13% | 15,712 |
| Jul 21, 2025 | 26.54 | 26.54 | 26.46 | 26.49 | 26.19 | 0.17% | 4,078 |
| Jul 18, 2025 | 26.42 | 26.44 | 26.42 | 26.44 | 26.15 | 0.08% | 333 |
| Jul 17, 2025 | 26.41 | 26.44 | 26.41 | 26.42 | 26.13 | 0.09% | 2,600 |
| Jul 16, 2025 | 26.37 | 26.40 | 26.31 | 26.40 | 26.10 | 0.25% | 9,232 |
| Jul 15, 2025 | 26.52 | 26.52 | 26.33 | 26.33 | 26.04 | -0.28% | 13,003 |
| Jul 14, 2025 | 26.39 | 26.44 | 26.38 | 26.41 | 26.11 | 0.13% | 30,319 |
| Jul 11, 2025 | 26.38 | 26.40 | 26.37 | 26.37 | 26.08 | -0.23% | 14,978 |
| Jul 10, 2025 | 26.47 | 26.48 | 26.43 | 26.43 | 26.14 | -0.08% | 9,649 |
| Jul 9, 2025 | 26.38 | 26.45 | 26.38 | 26.45 | 26.16 | 0.25% | 13,336 |
| Jul 8, 2025 | 26.44 | 26.48 | 26.38 | 26.39 | 26.09 | -0.19% | 54,743 |
| Jul 7, 2025 | 26.67 | 26.79 | 26.42 | 26.44 | 26.14 | -0.32% | 24,490 |
| Jul 3, 2025 | 26.53 | 26.53 | 26.51 | 26.52 | 26.23 | -0.01% | 3,339 |
| Jul 2, 2025 | 26.77 | 26.77 | 26.45 | 26.52 | 26.23 | 0.25% | 9,840 |
| Jul 1, 2025 | 26.51 | 26.51 | 26.46 | 26.46 | 26.16 | -0.69% | 14,791 |
| Jun 30, 2025 | 26.63 | 26.64 | 26.60 | 26.64 | 26.20 | 0.26% | 39,687 |
| Jun 27, 2025 | 26.60 | 26.60 | 26.57 | 26.57 | 26.13 | -0.04% | 722 |
| Jun 26, 2025 | 26.51 | 26.59 | 26.51 | 26.58 | 26.14 | 0.30% | 7,419 |