Skip to main content
iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.36
-0.08 (-0.30%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4626.4826.3626.3626.36-0.30%24,224
Feb 20, 202526.4526.4826.4426.4426.440.03%27,838
Feb 19, 202526.4126.4526.3926.4326.430.15%27,836
Feb 18, 202526.4026.4526.3926.3926.39-0.23%5,593
Feb 14, 202526.4826.5026.4526.4526.450.09%7,270
Feb 13, 202526.3626.4426.3626.4326.430.41%12,253
Feb 12, 202526.3126.3526.3026.3226.32-0.17%8,741
Feb 11, 202526.3626.3926.3426.3726.37-0.09%9,479
Feb 10, 202526.5026.5026.3826.3926.390.15%11,142
Feb 7, 202526.4626.4626.3526.3526.35-0.29%7,917
Feb 6, 202526.5626.5626.4226.4326.43-0.20%7,140
Feb 5, 202526.4526.5026.4126.4826.480.34%8,828
Feb 4, 202526.3126.4026.2926.3926.390.36%34,688
Feb 3, 202526.2826.3226.2826.3026.30-0.69%20,813
Jan 31, 202526.5726.5726.4826.4826.33-0.25%2,309
Jan 30, 202526.5426.5626.5326.5426.390.32%4,231
Jan 29, 202526.4826.5326.4626.4626.31-0.17%6,934
Jan 28, 202526.4626.5126.4626.5126.360.09%1,169
Jan 27, 202526.5026.5526.4826.4826.33-0.33%62,465
Jan 24, 202526.4726.6126.4726.5726.420.34%70,338
Jan 23, 202526.4326.4926.4226.4826.330.30%20,209
Jan 22, 202526.4726.4726.4026.4026.25-0.32%12,008
Jan 21, 202526.4726.5126.4626.4926.340.36%31,705
Jan 17, 202526.3726.4326.3526.3926.240.25%33,144
Jan 16, 202526.2726.4026.2726.3226.180.22%11,544
Jan 15, 202526.1826.2926.1826.2626.120.83%10,309
Jan 14, 202526.0426.0726.0226.0525.900.18%6,356
Jan 13, 202526.1426.1425.9326.0025.86-0.05%6,859
Jan 10, 202526.2826.2826.0226.0225.87-0.36%9,482
Jan 8, 202526.1426.1426.0626.1125.96-0.11%36,835
Jan 7, 202526.2026.2026.0926.1425.99-0.25%29,199
Jan 6, 202526.2426.2426.1926.2126.06-0.04%9,962
Jan 3, 202526.1526.2526.1526.2226.070.44%30,397
Jan 2, 202526.1226.1426.0926.1025.950.25%3,028
Dec 31, 202426.1126.1126.0126.0425.89-0.02%13,515
Dec 30, 202426.2126.2126.0326.0425.89-0.13%9,063
Dec 27, 202426.1226.1226.0426.0825.93-0.52%13,251
Dec 26, 202426.0726.2126.0726.2126.060.38%7,479
Dec 24, 202426.0326.1126.0326.1125.960.35%53,037
Dec 23, 202426.0926.0926.0226.0225.87-0.27%31,700
Dec 20, 202426.1726.1726.0226.0925.940.56%15,453
Dec 19, 202426.0726.0725.9525.9525.80-13,380
Dec 18, 202426.2426.2425.9525.9525.80-1.78%18,199
Dec 17, 202426.4526.4526.4126.4226.12-0.21%3,017
Dec 16, 202426.3426.5126.3426.4726.180.30%6,627
Dec 13, 202426.6526.6526.3926.3926.10-0.43%3,367
Dec 12, 202426.5126.5926.5126.5126.21-0.23%8,086
Dec 11, 202426.5826.5926.5226.5726.270.03%5,346
Dec 10, 202426.5626.5826.5426.5626.27-0.01%2,789
Dec 9, 202426.6026.6126.5326.5626.27-0.20%72,648
Dec 6, 202426.6626.6626.6126.6126.320.18%4,030
Dec 5, 202426.6226.6226.5526.5726.27-0.05%2,151
Dec 4, 202426.6926.6926.5326.5826.290.10%4,393
Dec 3, 202426.6726.6726.5226.5526.260.11%14,175
Dec 2, 202426.5526.5526.5126.5226.23-0.60%4,336
Nov 29, 202426.7826.7826.6526.6826.240.21%2,268
Nov 27, 202426.5826.6326.5726.6326.180.18%4,706
Nov 26, 202426.5526.5826.5026.5826.130.02%9,716
Nov 25, 202426.5726.6126.5726.5726.130.45%5,601
Nov 22, 202426.5326.5326.4526.4526.01-0.11%9,994
Nov 21, 202426.5126.5526.4826.4826.040.02%8,296
Nov 20, 202426.4926.4926.4526.4826.03-0.11%3,656
Nov 19, 202426.4426.5126.4426.5126.060.40%10,859
Nov 18, 202426.4326.4426.3626.4025.96-21,559
Nov 15, 202426.3726.4026.3426.4025.96-4,385
Nov 14, 202426.5326.5326.4026.4025.96-0.45%1,582
Nov 13, 202426.5326.5426.4826.5226.080.15%8,609
Nov 12, 202426.5526.5526.4126.4826.04-0.37%7,515
Nov 11, 202426.5826.6026.5726.5826.14-0.16%3,669
Nov 8, 202426.5526.6326.5526.6226.180.24%6,605
Nov 7, 202427.0027.0026.4426.5626.110.45%5,897
Nov 6, 202426.3826.4426.3726.4426.000.22%6,899
Nov 5, 202426.3326.3826.3026.3825.940.44%13,486
Nov 4, 202426.3026.3026.2626.2625.820.24%9,893
Nov 1, 202426.3226.3226.2026.2025.76-0.67%7,669
Oct 31, 202426.6426.6426.3826.3825.79-0.27%5,425
Oct 30, 202426.5526.5526.4526.4525.86-0.16%1,144
Oct 29, 202426.5726.5726.4526.4925.90-11,895
Oct 28, 202426.4426.5326.4426.4925.900.26%11,025
Oct 25, 202426.4726.4826.4226.4225.83-0.19%4,575
Oct 24, 202426.4526.5126.4326.4725.880.34%6,865
Oct 23, 202426.4426.4426.3826.3825.79-0.38%4,617
Oct 22, 202426.5726.5726.4626.4825.89-0.22%17,958
Oct 21, 202426.5426.5726.5126.5425.95-0.33%20,212
Oct 18, 202426.5126.6526.5126.6326.030.27%6,070
Oct 17, 202426.6026.6026.5326.5625.97-0.28%14,415
Oct 16, 202426.6126.6726.6126.6326.040.25%6,337
Oct 15, 202426.5626.6026.5126.5625.970.06%13,717
Oct 14, 202426.5226.5726.5026.5525.96-0.03%16,603
Oct 11, 202426.5226.5726.5226.5625.970.21%3,533
Oct 10, 202426.4926.5026.4126.5025.91-0.05%18,691
Oct 9, 202426.5426.5426.4926.5125.92-0.12%8,659
Oct 8, 202426.5326.5826.5226.5525.960.21%3,092
Oct 7, 202426.5326.5626.4926.4925.90-0.43%22,366
Oct 4, 202426.6226.6526.5926.6126.01-0.14%7,323
Oct 3, 202426.6826.6826.6426.6426.05-0.19%5,293
Oct 2, 202426.7026.7026.6626.7026.10-0.11%2,960
Oct 1, 202426.7326.7526.7026.7226.13-0.54%16,949
Sep 30, 202426.9226.9226.8226.8726.130.03%6,964
Sep 27, 202426.8726.8726.8426.8626.120.09%13,163