iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
25.63
-0.07 (-0.27%)
At close: Oct 30, 2026, 4:00 PM EDT
25.63
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
IBHJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.65 | 25.65 | 25.58 | 25.63 | 25.63 | -0.27% | 23,843 |
| Oct 29, 2026 | 25.70 | 25.76 | 25.62 | 25.70 | 25.70 | - | 93,885 |
| Oct 28, 2026 | 25.74 | 25.76 | 25.66 | 25.70 | 25.70 | 0.16% | 57,094 |
| Oct 27, 2026 | 25.52 | 25.70 | 25.52 | 25.66 | 25.66 | 0.35% | 47,893 |
| Oct 26, 2026 | 25.51 | 25.58 | 25.51 | 25.57 | 25.57 | 0.18% | 12,547 |
| Oct 23, 2026 | 25.46 | 25.66 | 25.43 | 25.53 | 25.53 | -0.14% | 19,174 |
| Oct 22, 2026 | 25.43 | 25.56 | 25.43 | 25.56 | 25.56 | 0.31% | 32,049 |
| Oct 21, 2026 | 25.51 | 25.54 | 25.47 | 25.48 | 25.48 | 0.04% | 15,985 |
| Oct 20, 2026 | 25.53 | 25.57 | 25.43 | 25.47 | 25.47 | -0.08% | 49,909 |
| Oct 19, 2026 | 25.50 | 25.56 | 25.46 | 25.49 | 25.49 | -0.04% | 32,386 |
| Oct 16, 2026 | 25.54 | 25.70 | 25.50 | 25.50 | 25.50 | -0.39% | 45,485 |
| Oct 15, 2026 | 25.53 | 25.63 | 25.53 | 25.60 | 25.60 | 0.27% | 50,711 |
| Oct 14, 2026 | 25.56 | 25.56 | 25.49 | 25.53 | 25.53 | -0.31% | 28,776 |
| Oct 13, 2026 | 25.67 | 25.67 | 25.54 | 25.61 | 25.61 | -0.16% | 106,840 |
| Oct 12, 2026 | 25.57 | 25.65 | 25.49 | 25.65 | 25.65 | - | 28,496 |
| Oct 9, 2026 | 25.68 | 25.68 | 25.55 | 25.65 | 25.65 | 0.20% | 68,349 |
| Oct 8, 2026 | 25.68 | 25.68 | 25.56 | 25.60 | 25.60 | -0.27% | 162,895 |
| Oct 7, 2026 | 25.61 | 25.67 | 25.55 | 25.67 | 25.67 | 0.16% | 29,711 |
| Oct 6, 2026 | 25.61 | 25.71 | 25.59 | 25.63 | 25.63 | 0.51% | 46,950 |
| Oct 5, 2026 | 25.45 | 25.53 | 25.45 | 25.50 | 25.50 | -0.04% | 106,048 |
| Oct 2, 2026 | 25.57 | 25.70 | 25.47 | 25.51 | 25.51 | - | 43,990 |
| Oct 1, 2026 | 25.46 | 25.58 | 25.36 | 25.51 | 25.51 | 0.06% | 45,283 |
| Sep 30, 2026 | 25.81 | 25.81 | 25.56 | 25.64 | 25.49 | -0.12% | 105,133 |
| Sep 29, 2026 | 25.74 | 25.75 | 25.59 | 25.67 | 25.52 | -0.23% | 126,603 |
| Sep 28, 2026 | 25.74 | 25.75 | 25.68 | 25.73 | 25.58 | -0.36% | 34,965 |
| Sep 25, 2026 | 25.75 | 25.83 | 25.74 | 25.82 | 25.68 | 0.01% | 52,139 |
| Sep 24, 2026 | 25.92 | 25.94 | 25.75 | 25.82 | 25.67 | -0.40% | 40,415 |
| Sep 23, 2026 | 26.14 | 26.14 | 25.86 | 25.93 | 25.78 | -0.56% | 49,034 |
| Sep 22, 2026 | 26.11 | 26.12 | 26.05 | 26.07 | 25.92 | - | 61,775 |
| Sep 21, 2026 | 26.03 | 26.13 | 26.02 | 26.07 | 25.92 | 0.15% | 34,641 |
| Sep 18, 2026 | 26.04 | 26.08 | 26.00 | 26.03 | 25.88 | -0.13% | 19,924 |
| Sep 17, 2026 | 26.16 | 26.16 | 26.03 | 26.07 | 25.92 | 0.29% | 34,922 |
| Sep 16, 2026 | 25.97 | 26.10 | 25.97 | 25.99 | 25.84 | 0.12% | 17,585 |
| Sep 15, 2026 | 26.02 | 26.05 | 25.96 | 25.96 | 25.81 | -0.31% | 72,594 |
| Sep 14, 2026 | 26.04 | 26.16 | 25.99 | 26.04 | 25.89 | 0.04% | 47,775 |
| Sep 11, 2026 | 26.26 | 26.26 | 26.03 | 26.03 | 25.88 | 0.04% | 25,180 |
| Sep 10, 2026 | 26.23 | 26.23 | 26.02 | 26.02 | 25.87 | -0.59% | 28,371 |
| Sep 9, 2026 | 26.15 | 26.22 | 26.13 | 26.17 | 26.03 | -0.12% | 40,265 |
| Sep 8, 2026 | 26.21 | 26.24 | 26.16 | 26.21 | 26.06 | -0.21% | 12,178 |
| Sep 4, 2026 | 26.23 | 26.27 | 26.17 | 26.26 | 26.11 | 0.11% | 20,884 |
| Sep 3, 2026 | 26.24 | 26.26 | 26.20 | 26.23 | 26.08 | 0.15% | 26,150 |
| Sep 2, 2026 | 26.19 | 26.22 | 26.16 | 26.19 | 26.04 | -0.11% | 36,541 |
| Sep 1, 2026 | 26.31 | 26.31 | 26.18 | 26.22 | 26.07 | -0.29% | 41,881 |
| Aug 31, 2026 | 26.40 | 26.46 | 26.37 | 26.44 | 26.15 | 0.19% | 29,932 |
| Aug 28, 2026 | 26.43 | 26.45 | 26.36 | 26.39 | 26.10 | -0.04% | 16,032 |
| Aug 27, 2026 | 26.40 | 26.48 | 26.39 | 26.40 | 26.11 | -0.19% | 14,497 |
| Aug 26, 2026 | 26.47 | 26.47 | 26.39 | 26.45 | 26.16 | -0.11% | 19,235 |
| Aug 25, 2026 | 26.50 | 26.50 | 26.41 | 26.48 | 26.19 | 0.28% | 25,774 |
| Aug 24, 2026 | 26.38 | 26.43 | 26.32 | 26.41 | 26.11 | 0.15% | 62,441 |
| Aug 21, 2026 | 26.41 | 26.41 | 26.34 | 26.37 | 26.07 | -0.02% | 17,325 |