iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.46
+0.02 (0.08%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.44 | 26.46 | 26.38 | 26.46 | 26.46 | 0.09% | 7,390 |
| Nov 6, 2025 | 26.42 | 26.44 | 26.36 | 26.44 | 26.44 | 0.01% | 17,279 |
| Nov 5, 2025 | 26.43 | 26.48 | 26.43 | 26.43 | 26.43 | 0.09% | 41,548 |
| Nov 4, 2025 | 26.41 | 26.43 | 26.34 | 26.41 | 26.41 | -0.06% | 14,978 |
| Nov 3, 2025 | 26.53 | 26.53 | 26.41 | 26.43 | 26.43 | -0.83% | 13,769 |
| Oct 31, 2025 | 26.68 | 26.70 | 26.63 | 26.65 | 26.50 | -0.09% | 10,768 |
| Oct 30, 2025 | 26.67 | 26.71 | 26.66 | 26.67 | 26.52 | -0.04% | 39,899 |
| Oct 29, 2025 | 26.80 | 26.83 | 26.68 | 26.68 | 26.53 | -0.46% | 19,909 |
| Oct 28, 2025 | 26.83 | 26.84 | 26.80 | 26.80 | 26.65 | -0.10% | 45,097 |
| Oct 27, 2025 | 26.84 | 26.84 | 26.74 | 26.83 | 26.68 | 0.41% | 13,138 |
| Oct 24, 2025 | 26.70 | 26.72 | 26.70 | 26.72 | 26.57 | 0.21% | 9,450 |
| Oct 23, 2025 | 26.65 | 26.68 | 26.61 | 26.67 | 26.52 | 0.21% | 17,450 |
| Oct 22, 2025 | 26.60 | 26.61 | 26.59 | 26.61 | 26.46 | -0.05% | 10,392 |
| Oct 21, 2025 | 26.66 | 26.66 | 26.61 | 26.62 | 26.48 | -0.11% | 8,549 |
| Oct 20, 2025 | 26.64 | 26.68 | 26.64 | 26.65 | 26.50 | 0.19% | 13,875 |
| Oct 17, 2025 | 26.55 | 26.61 | 26.51 | 26.60 | 26.45 | 0.19% | 26,415 |
| Oct 16, 2025 | 26.63 | 26.63 | 26.54 | 26.55 | 26.40 | -0.27% | 15,182 |
| Oct 15, 2025 | 26.54 | 26.62 | 26.54 | 26.62 | 26.48 | 0.42% | 12,004 |
| Oct 14, 2025 | 26.40 | 26.57 | 26.40 | 26.51 | 26.36 | 0.11% | 10,064 |
| Oct 13, 2025 | 26.42 | 26.51 | 26.42 | 26.48 | 26.33 | 0.61% | 10,109 |
| Oct 10, 2025 | 26.51 | 26.51 | 26.32 | 26.32 | 26.18 | -0.60% | 9,675 |
| Oct 9, 2025 | 26.51 | 26.58 | 26.45 | 26.48 | 26.33 | -0.41% | 18,639 |
| Oct 8, 2025 | 26.65 | 26.66 | 26.59 | 26.59 | 26.44 | -0.15% | 6,123 |
| Oct 7, 2025 | 26.70 | 26.70 | 26.63 | 26.63 | 26.48 | -0.11% | 9,187 |
| Oct 6, 2025 | 26.71 | 26.71 | 26.65 | 26.66 | 26.51 | 0.04% | 27,803 |
| Oct 3, 2025 | 26.70 | 26.70 | 26.65 | 26.65 | 26.50 | -0.15% | 25,553 |
| Oct 2, 2025 | 26.69 | 26.73 | 26.67 | 26.69 | 26.54 | -0.02% | 31,352 |
| Oct 1, 2025 | 26.69 | 26.71 | 26.64 | 26.70 | 26.55 | -0.39% | 7,004 |
| Sep 30, 2025 | 26.80 | 26.80 | 26.77 | 26.80 | 26.51 | - | 9,651 |
| Sep 29, 2025 | 26.83 | 26.83 | 26.78 | 26.80 | 26.51 | 0.10% | 13,986 |
| Sep 26, 2025 | 26.76 | 26.79 | 26.74 | 26.77 | 26.48 | 0.18% | 8,555 |
| Sep 25, 2025 | 26.73 | 26.76 | 26.71 | 26.73 | 26.43 | -0.24% | 16,115 |
| Sep 24, 2025 | 26.85 | 26.86 | 26.77 | 26.79 | 26.50 | -0.08% | 40,385 |
| Sep 23, 2025 | 26.88 | 26.88 | 26.81 | 26.81 | 26.52 | -0.22% | 4,513 |
| Sep 22, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.58 | 0.25% | 7,997 |
| Sep 19, 2025 | 26.81 | 26.82 | 26.79 | 26.80 | 26.51 | 0.01% | 5,543 |
| Sep 18, 2025 | 26.78 | 26.84 | 26.78 | 26.80 | 26.51 | 0.30% | 6,171 |
| Sep 17, 2025 | 26.76 | 26.78 | 26.72 | 26.72 | 26.43 | -0.22% | 18,970 |
| Sep 16, 2025 | 26.80 | 26.81 | 26.75 | 26.78 | 26.49 | -0.04% | 20,839 |
| Sep 15, 2025 | 26.71 | 26.81 | 26.71 | 26.79 | 26.50 | 0.41% | 10,898 |
| Sep 12, 2025 | 26.68 | 26.71 | 26.65 | 26.68 | 26.39 | -0.07% | 10,570 |
| Sep 11, 2025 | 26.67 | 26.71 | 26.67 | 26.70 | 26.41 | 0.41% | 10,667 |
| Sep 10, 2025 | 26.63 | 26.69 | 26.58 | 26.59 | 26.30 | -0.23% | 25,751 |
| Sep 9, 2025 | 26.66 | 26.70 | 26.62 | 26.65 | 26.36 | -0.04% | 27,198 |
| Sep 8, 2025 | 26.73 | 26.74 | 26.66 | 26.66 | 26.37 | 0.03% | 41,838 |
| Sep 5, 2025 | 26.73 | 26.73 | 26.65 | 26.65 | 26.36 | 0.01% | 23,181 |
| Sep 4, 2025 | 26.57 | 26.65 | 26.56 | 26.65 | 26.36 | 0.41% | 9,863 |
| Sep 3, 2025 | 26.52 | 26.55 | 26.51 | 26.54 | 26.25 | 0.23% | 13,358 |
| Sep 2, 2025 | 26.42 | 26.48 | 26.42 | 26.48 | 26.19 | -0.71% | 13,792 |
| Aug 29, 2025 | 26.69 | 26.70 | 26.66 | 26.67 | 26.23 | -0.12% | 17,180 |