Skip to main content
iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.09
+0.15 (0.56%)
Dec 20, 2024, 3:57 PM EST - Market closed

IBHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.1726.1726.0226.0926.090.56%15,453
Dec 19, 202426.0726.0725.9525.9525.95-13,380
Dec 18, 202426.2426.2425.9525.9525.95-1.78%18,199
Dec 17, 202426.4526.4526.4126.4226.27-0.21%3,017
Dec 16, 202426.3426.5126.3426.4726.330.30%6,627
Dec 13, 202426.6526.6526.3926.3926.25-0.43%3,367
Dec 12, 202426.5126.5926.5126.5126.36-0.23%8,086
Dec 11, 202426.5826.5926.5226.5726.420.03%5,346
Dec 10, 202426.5626.5826.5426.5626.41-0.01%2,789
Dec 9, 202426.6026.6126.5326.5626.42-0.20%72,648
Dec 6, 202426.6626.6626.6126.6126.470.18%4,030
Dec 5, 202426.6226.6226.5526.5726.42-0.05%2,151
Dec 4, 202426.6926.6926.5326.5826.430.10%4,393
Dec 3, 202426.6726.6726.5226.5526.410.11%14,175
Dec 2, 202426.5526.5526.5126.5226.38-0.60%4,336
Nov 29, 202426.7826.7826.6526.6826.390.21%2,268
Nov 27, 202426.5826.6326.5726.6326.330.18%4,706
Nov 26, 202426.5526.5826.5026.5826.280.02%9,716
Nov 25, 202426.5726.6126.5726.5726.280.45%5,601
Nov 22, 202426.5326.5326.4526.4526.16-0.11%9,994
Nov 21, 202426.5126.5526.4826.4826.190.02%8,296
Nov 20, 202426.4926.4926.4526.4826.18-0.11%3,656
Nov 19, 202426.4426.5126.4426.5126.210.40%10,859
Nov 18, 202426.4326.4426.3626.4026.11-21,559
Nov 15, 202426.3726.4026.3426.4026.11-4,385
Nov 14, 202426.5326.5326.4026.4026.11-0.45%1,582
Nov 13, 202426.5326.5426.4826.5226.230.15%8,609
Nov 12, 202426.5526.5526.4126.4826.19-0.37%7,515
Nov 11, 202426.5826.6026.5726.5826.28-0.16%3,669
Nov 8, 202426.5526.6326.5526.6226.330.24%6,605
Nov 7, 202427.0027.0026.4426.5626.260.45%5,897
Nov 6, 202426.3826.4426.3726.4426.140.22%6,899
Nov 5, 202426.3326.3826.3026.3826.090.44%13,486
Nov 4, 202426.3026.3026.2626.2625.970.24%9,893
Nov 1, 202426.3226.3226.2026.2025.91-0.67%7,669
Oct 31, 202426.6426.6426.3826.3825.94-0.27%5,425
Oct 30, 202426.5526.5526.4526.4526.01-0.16%1,144
Oct 29, 202426.5726.5726.4526.4926.05-11,895
Oct 28, 202426.4426.5326.4426.4926.050.26%11,025
Oct 25, 202426.4726.4826.4226.4225.98-0.19%4,575
Oct 24, 202426.4526.5126.4326.4726.030.34%6,865
Oct 23, 202426.4426.4426.3826.3825.94-0.38%4,617
Oct 22, 202426.5726.5726.4626.4826.04-0.22%17,958
Oct 21, 202426.5426.5726.5126.5426.10-0.33%20,212
Oct 18, 202426.5126.6526.5126.6326.180.27%6,070
Oct 17, 202426.6026.6026.5326.5626.11-0.28%14,415
Oct 16, 202426.6126.6726.6126.6326.190.25%6,337
Oct 15, 202426.5626.6026.5126.5626.120.06%13,717
Oct 14, 202426.5226.5726.5026.5526.10-0.03%16,603
Oct 11, 202426.5226.5726.5226.5626.110.21%3,533
Oct 10, 202426.4926.5026.4126.5026.06-0.05%18,691
Oct 9, 202426.5426.5426.4926.5126.07-0.12%8,659
Oct 8, 202426.5326.5826.5226.5526.100.21%3,092
Oct 7, 202426.5326.5626.4926.4926.05-0.43%22,366
Oct 4, 202426.6226.6526.5926.6126.16-0.14%7,323
Oct 3, 202426.6826.6826.6426.6426.20-0.19%5,293
Oct 2, 202426.7026.7026.6626.7026.25-0.11%2,960
Oct 1, 202426.7326.7526.7026.7226.28-0.54%16,949
Sep 30, 202426.9226.9226.8226.8726.280.03%6,964
Sep 27, 202426.8726.8726.8426.8626.270.09%13,163
Sep 26, 202426.8626.8826.8326.8426.250.02%20,327
Sep 25, 202426.8026.8726.8026.8326.24-0.12%10,283
Sep 24, 202426.8726.8726.8226.8626.27-0.07%7,910
Sep 23, 202426.9026.9126.8626.8826.29-15,732
Sep 20, 202426.8826.9226.8426.8826.290.07%13,994
Sep 19, 202426.8926.9226.8626.8626.270.07%32,063
Sep 18, 202426.7626.9226.7426.8426.250.30%53,161
Sep 17, 202426.7526.7926.7326.7626.170.03%14,483
Sep 16, 202426.6926.8026.6526.7526.160.33%38,222
Sep 13, 202426.7026.7226.6626.6626.080.19%12,543
Sep 12, 202426.5926.6526.5826.6126.030.08%9,230
Sep 11, 202426.5526.5926.5026.5926.010.19%9,823
Sep 10, 202426.5526.5526.5126.5425.96-0.19%4,177
Sep 9, 202426.6326.6326.5526.5926.010.19%17,890
Sep 6, 202426.6326.6326.4926.5425.96-0.13%27,898
Sep 5, 202426.5126.6026.5126.5725.990.24%10,945
Sep 4, 202426.4726.5526.4726.5125.930.42%12,775
Sep 3, 202426.5226.5226.4026.4025.82-0.90%9,178
Aug 30, 202426.6026.6626.5926.6425.920.04%23,186
Aug 29, 202426.6626.6726.6226.6325.910.04%8,981
Aug 28, 202426.6626.6626.5926.6225.90-0.22%11,059
Aug 27, 202426.6826.7126.6226.6825.960.26%31,132
Aug 26, 202426.7027.0226.6126.6125.89-0.22%10,593
Aug 23, 202426.6426.6826.6226.6725.950.71%9,519
Aug 22, 202426.5426.5426.4626.4825.76-0.22%9,899
Aug 21, 202426.5326.5826.4926.5425.820.26%20,505
Aug 20, 202426.6026.6026.4526.4725.75-0.04%38,820
Aug 19, 202426.4426.5026.4326.4825.760.24%5,766
Aug 16, 202426.3826.4326.3526.4225.700.28%8,078
Aug 15, 202426.3326.3526.3226.3425.630.09%6,418
Aug 14, 202426.2526.3426.2526.3225.610.26%5,907
Aug 13, 202426.1726.2526.1626.2525.540.58%22,428
Aug 12, 202426.1026.1226.0726.1025.39-0.01%8,108
Aug 9, 202426.1126.1126.0626.1025.39-0.02%1,886
Aug 8, 202426.1426.1426.0626.1125.400.31%16,170
Aug 7, 202426.0826.1526.0326.0325.32-26,992
Aug 6, 202426.1026.1025.9026.0325.320.46%25,624
Aug 5, 202425.8325.9625.7625.9125.20-0.55%9,305
Aug 2, 202426.1126.1126.0326.0525.34-0.31%6,067
Aug 1, 202426.2226.2326.1326.1325.42-0.72%9,158