iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.15
+0.27 (1.03%)
At close: May 12, 2025, 4:00 PM
26.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.18 | 26.18 | 26.05 | 26.15 | 26.15 | 1.02% | 10,616 |
| May 9, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.06% | 18 |
| May 8, 2025 | 25.91 | 25.94 | 25.90 | 25.90 | 25.90 | 0.02% | 3,255 |
| May 7, 2025 | 26.00 | 26.00 | 25.84 | 25.90 | 25.90 | 0.04% | 4,729 |
| May 6, 2025 | 25.89 | 25.93 | 25.85 | 25.88 | 25.88 | -0.06% | 6,972 |
| May 5, 2025 | 25.88 | 25.96 | 25.85 | 25.90 | 25.90 | -0.06% | 6,673 |
| May 2, 2025 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | 0.27% | 5,549 |
| May 1, 2025 | 25.86 | 25.86 | 25.82 | 25.85 | 25.85 | -0.52% | 7,080 |
| Apr 30, 2025 | 25.91 | 25.98 | 25.91 | 25.98 | 25.83 | -0.41% | 4,055 |
| Apr 29, 2025 | 26.02 | 26.09 | 26.00 | 26.09 | 25.93 | 0.33% | 10,201 |
| Apr 28, 2025 | 26.14 | 26.14 | 25.97 | 26.00 | 25.85 | -0.15% | 3,668 |
| Apr 25, 2025 | 25.99 | 26.09 | 25.99 | 26.04 | 25.89 | 0.28% | 3,548 |
| Apr 24, 2025 | 25.87 | 25.97 | 25.84 | 25.97 | 25.82 | 0.79% | 3,522 |
| Apr 23, 2025 | 25.90 | 25.90 | 25.77 | 25.77 | 25.61 | 0.59% | 2,499 |
| Apr 22, 2025 | 25.51 | 25.63 | 25.51 | 25.62 | 25.46 | 0.51% | 971 |
| Apr 21, 2025 | 25.60 | 25.60 | 25.43 | 25.49 | 25.33 | -0.74% | 6,829 |
| Apr 17, 2025 | 25.63 | 25.70 | 25.63 | 25.68 | 25.52 | 0.58% | 2,189 |
| Apr 16, 2025 | 25.55 | 25.60 | 25.48 | 25.53 | 25.38 | -0.05% | 6,860 |
| Apr 15, 2025 | 25.50 | 25.57 | 25.48 | 25.54 | 25.39 | 0.28% | 3,247 |
| Apr 14, 2025 | 25.42 | 25.55 | 25.42 | 25.47 | 25.32 | 0.47% | 6,352 |
| Apr 11, 2025 | 25.14 | 25.45 | 25.01 | 25.35 | 25.20 | 0.47% | 17,060 |
| Apr 10, 2025 | 25.53 | 25.53 | 23.80 | 25.23 | 25.08 | -1.44% | 4,465 |
| Apr 9, 2025 | 24.42 | 25.97 | 24.42 | 25.60 | 25.45 | 2.61% | 71,352 |
| Apr 8, 2025 | 25.29 | 25.40 | 24.90 | 24.95 | 24.80 | -0.85% | 19,699 |
| Apr 7, 2025 | 25.23 | 25.23 | 24.90 | 25.17 | 25.02 | -3.21% | 22,924 |
| Apr 4, 2025 | 25.32 | 26.00 | 25.31 | 26.00 | 25.85 | 1.09% | 12,399 |
| Apr 3, 2025 | 25.81 | 25.87 | 25.68 | 25.72 | 25.57 | -1.20% | 5,451 |
| Apr 2, 2025 | 25.95 | 26.04 | 25.93 | 26.03 | 25.88 | 0.17% | 12,878 |
| Apr 1, 2025 | 26.02 | 26.02 | 25.91 | 25.99 | 25.84 | -0.39% | 2,303 |
| Mar 31, 2025 | 26.05 | 26.09 | 25.98 | 26.09 | 25.79 | 0.16% | 12,751 |
| Mar 28, 2025 | 26.11 | 26.11 | 26.01 | 26.05 | 25.75 | -0.31% | 5,921 |
| Mar 27, 2025 | 26.16 | 26.16 | 26.10 | 26.13 | 25.83 | -0.14% | 2,462 |
| Mar 26, 2025 | 26.29 | 26.29 | 26.12 | 26.17 | 25.87 | -0.42% | 14,218 |
| Mar 25, 2025 | 26.33 | 26.33 | 26.28 | 26.28 | 25.98 | -0.11% | 3,136 |
| Mar 24, 2025 | 26.29 | 26.33 | 26.27 | 26.31 | 26.00 | 0.41% | 11,518 |
| Mar 21, 2025 | 26.18 | 26.24 | 26.14 | 26.20 | 25.90 | -0.08% | 29,100 |
| Mar 20, 2025 | 26.28 | 26.30 | 26.20 | 26.22 | 25.92 | -0.23% | 33,570 |
| Mar 19, 2025 | 26.14 | 26.33 | 26.11 | 26.28 | 25.98 | 0.77% | 3,831 |
| Mar 18, 2025 | 26.11 | 26.11 | 26.08 | 26.08 | 25.78 | -0.23% | 16,161 |
| Mar 17, 2025 | 26.05 | 26.15 | 26.05 | 26.14 | 25.84 | 0.23% | 4,069 |
| Mar 14, 2025 | 26.05 | 26.09 | 26.05 | 26.08 | 25.78 | 0.65% | 5,057 |
| Mar 13, 2025 | 26.11 | 26.11 | 25.91 | 25.91 | 25.61 | -0.76% | 23,108 |
| Mar 12, 2025 | 26.09 | 26.14 | 26.08 | 26.11 | 25.81 | 0.12% | 9,541 |
| Mar 11, 2025 | 26.30 | 26.30 | 26.08 | 26.08 | 25.78 | -0.42% | 26,232 |
| Mar 10, 2025 | 26.42 | 26.42 | 26.19 | 26.19 | 25.89 | -0.42% | 11,101 |
| Mar 7, 2025 | 26.32 | 26.33 | 26.26 | 26.30 | 26.00 | 0.15% | 6,076 |
| Mar 6, 2025 | 26.31 | 26.32 | 26.23 | 26.26 | 25.96 | -0.38% | 23,246 |
| Mar 5, 2025 | 26.33 | 26.38 | 26.26 | 26.36 | 26.06 | 0.13% | 56,033 |
| Mar 4, 2025 | 26.26 | 26.36 | 26.24 | 26.33 | 26.02 | 0.02% | 54,375 |
| Mar 3, 2025 | 26.40 | 26.40 | 26.32 | 26.32 | 26.02 | -0.72% | 7,520 |