Skip to main content
iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.45
-0.06 (-0.21%)
At close: Nov 20, 2024, 3:16 PM
26.48
+0.03 (0.09%)
After-hours: Nov 20, 2024, 8:00 PM EST

IBHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.4926.4926.4526.4826.48-0.11%3,656
Nov 19, 202426.4426.5126.4426.5126.510.40%10,859
Nov 18, 202426.4326.4426.3626.4026.40-21,559
Nov 15, 202426.3726.4026.3426.4026.40-4,385
Nov 14, 202426.5326.5326.4026.4026.40-0.45%1,582
Nov 13, 202426.5326.5426.4826.5226.520.15%8,609
Nov 12, 202426.5526.5526.4126.4826.48-0.37%7,515
Nov 11, 202426.5826.6026.5726.5826.58-0.16%3,669
Nov 8, 202426.5526.6326.5526.6226.620.24%6,605
Nov 7, 202427.0027.0026.4426.5626.560.45%5,897
Nov 6, 202426.3826.4426.3726.4426.440.22%6,899
Nov 5, 202426.3326.3826.3026.3826.380.44%13,486
Nov 4, 202426.3026.3026.2626.2626.260.24%9,893
Nov 1, 202426.3226.3226.2026.2026.20-0.67%7,669
Oct 31, 202426.6426.6426.3826.3826.23-0.27%5,425
Oct 30, 202426.5526.5526.4526.4526.30-0.16%1,144
Oct 29, 202426.5726.5726.4526.4926.34-11,895
Oct 28, 202426.4426.5326.4426.4926.340.26%11,025
Oct 25, 202426.4726.4826.4226.4226.27-0.19%4,575
Oct 24, 202426.4526.5126.4326.4726.320.34%6,865
Oct 23, 202426.4426.4426.3826.3826.23-0.38%4,617
Oct 22, 202426.5726.5726.4626.4826.33-0.22%17,958
Oct 21, 202426.5426.5726.5126.5426.39-0.33%20,212
Oct 18, 202426.5126.6526.5126.6326.480.27%6,070
Oct 17, 202426.6026.6026.5326.5626.40-0.28%14,415
Oct 16, 202426.6126.6726.6126.6326.480.25%6,337
Oct 15, 202426.5626.6026.5126.5626.410.06%13,717
Oct 14, 202426.5226.5726.5026.5526.40-0.03%16,603
Oct 11, 202426.5226.5726.5226.5626.400.21%3,533
Oct 10, 202426.4926.5026.4126.5026.35-0.05%18,691
Oct 9, 202426.5426.5426.4926.5126.36-0.12%8,659
Oct 8, 202426.5326.5826.5226.5526.390.21%3,092
Oct 7, 202426.5326.5626.4926.4926.34-0.43%22,366
Oct 4, 202426.6226.6526.5926.6126.45-0.14%7,323
Oct 3, 202426.6826.6826.6426.6426.49-0.19%5,293
Oct 2, 202426.7026.7026.6626.7026.54-0.11%2,960
Oct 1, 202426.7326.7526.7026.7226.57-0.54%16,949
Sep 30, 202426.9226.9226.8226.8726.570.03%6,964
Sep 27, 202426.8726.8726.8426.8626.570.09%13,163
Sep 26, 202426.8626.8826.8326.8426.540.02%20,327
Sep 25, 202426.8026.8726.8026.8326.54-0.12%10,283
Sep 24, 202426.8726.8726.8226.8626.57-0.07%7,910
Sep 23, 202426.9026.9126.8626.8826.58-15,732
Sep 20, 202426.8826.9226.8426.8826.580.07%13,994
Sep 19, 202426.8926.9226.8626.8626.570.07%32,063
Sep 18, 202426.7626.9226.7426.8426.550.30%53,161
Sep 17, 202426.7526.7926.7326.7626.470.03%14,483
Sep 16, 202426.6926.8026.6526.7526.460.33%38,222
Sep 13, 202426.7026.7226.6626.6626.370.19%12,543
Sep 12, 202426.5926.6526.5826.6126.320.08%9,230
Sep 11, 202426.5526.5926.5026.5926.300.19%9,823
Sep 10, 202426.5526.5526.5126.5426.25-0.19%4,177
Sep 9, 202426.6326.6326.5526.5926.300.19%17,890
Sep 6, 202426.6326.6326.4926.5426.25-0.13%27,898
Sep 5, 202426.5126.6026.5126.5726.280.24%10,945
Sep 4, 202426.4726.5526.4726.5126.220.42%12,775
Sep 3, 202426.5226.5226.4026.4026.11-0.90%9,178
Aug 30, 202426.6026.6626.5926.6426.210.04%23,186
Aug 29, 202426.6626.6726.6226.6326.200.04%8,981
Aug 28, 202426.6626.6626.5926.6226.19-0.22%11,059
Aug 27, 202426.6826.7126.6226.6826.250.26%31,132
Aug 26, 202426.7027.0226.6126.6126.18-0.22%10,593
Aug 23, 202426.6426.6826.6226.6726.240.71%9,519
Aug 22, 202426.5426.5426.4626.4826.05-0.22%9,899
Aug 21, 202426.5326.5826.4926.5426.110.26%20,505
Aug 20, 202426.6026.6026.4526.4726.04-0.04%38,820
Aug 19, 202426.4426.5026.4326.4826.050.24%5,766
Aug 16, 202426.3826.4326.3526.4225.990.28%8,078
Aug 15, 202426.3326.3526.3226.3425.910.09%6,418
Aug 14, 202426.2526.3426.2526.3225.890.26%5,907
Aug 13, 202426.1726.2526.1626.2525.830.58%22,428
Aug 12, 202426.1026.1226.0726.1025.68-0.01%8,108
Aug 9, 202426.1126.1126.0626.1025.68-0.02%1,886
Aug 8, 202426.1426.1426.0626.1125.680.31%16,170
Aug 7, 202426.0826.1526.0326.0325.60-26,992
Aug 6, 202426.1026.1025.9026.0325.600.46%25,624
Aug 5, 202425.8325.9625.7625.9125.49-0.55%9,305
Aug 2, 202426.1126.1126.0326.0525.63-0.31%6,067
Aug 1, 202426.2226.2326.1326.1325.70-0.72%9,158
Jul 31, 202426.3226.3226.2926.3225.760.35%4,545
Jul 30, 202426.2226.2326.1726.2325.670.14%5,951
Jul 29, 202426.2426.2426.1926.1925.63-0.13%6,562
Jul 26, 202426.2326.2326.2326.2325.660.06%184
Jul 25, 202426.1526.2826.1526.2125.650.21%13,252
Jul 24, 202426.2626.2626.1626.1625.59-0.38%3,544
Jul 23, 202426.2826.2826.2526.2625.69-0.02%18,601
Jul 22, 202426.2626.2726.2026.2625.700.44%17,373
Jul 19, 202426.1726.1726.1326.1525.59-0.17%9,856
Jul 18, 202426.2326.2526.1626.1925.63-0.27%14,972
Jul 17, 202426.2126.2626.2126.2625.70-0.06%6,535
Jul 16, 202426.2026.2926.2026.2825.710.52%20,054
Jul 15, 202426.2026.2026.1226.1425.58-0.05%86,371
Jul 12, 202426.1126.1626.1126.1525.590.27%11,961
Jul 11, 202426.1126.1126.0726.0825.520.43%3,909
Jul 10, 202425.9525.9725.9525.9725.410.26%5,794
Jul 9, 202425.9925.9925.9025.9025.35-0.15%3,870
Jul 8, 202425.9725.9725.9225.9425.38-10,705
Jul 5, 202425.8925.9625.8725.9425.380.43%5,732
Jul 3, 202425.8125.8325.8125.8325.280.29%724
Jul 2, 202425.7225.7725.7225.7625.200.34%3,553