Skip to main content
iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.62
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6226.6226.6126.6226.620.03%3,996
Dec 4, 202526.5826.6326.5526.6126.61-21,735
Dec 3, 202526.5826.6526.5826.6126.610.14%14,023
Dec 2, 202526.5226.5926.5226.5726.570.17%31,290
Dec 1, 202526.4926.5626.4826.5326.53-0.64%21,178
Nov 28, 202526.7026.7026.7026.7026.560.07%586
Nov 26, 202526.6426.7026.6426.6826.540.11%13,932
Nov 25, 202526.5726.7126.5626.6526.510.34%90,570
Nov 24, 202526.5426.5826.4826.5626.420.34%31,232
Nov 21, 202526.4126.5126.3826.4726.330.36%25,722
Nov 20, 202526.4726.5226.3726.3726.24-0.09%12,783
Nov 19, 202526.4126.4526.3826.4026.260.08%12,757
Nov 18, 202526.3526.4126.3426.3826.240.04%4,034
Nov 17, 202526.3926.4226.3626.3626.23-0.29%10,597
Nov 14, 202526.4026.4826.4026.4426.30-13,401
Nov 13, 202526.5526.5526.4226.4426.30-0.41%27,644
Nov 12, 202526.5926.6726.5426.5526.41-0.19%37,177
Nov 11, 202526.5926.6326.5826.6026.460.15%5,636
Nov 10, 202526.5326.5826.5226.5626.420.38%9,053
Nov 7, 202526.4426.4626.3826.4626.320.09%7,405
Nov 6, 202526.4226.4426.3626.4426.300.01%17,279
Nov 5, 202526.4326.4826.4326.4326.290.09%41,548
Nov 4, 202526.4126.4326.3426.4126.27-0.06%14,978
Nov 3, 202526.5326.5326.4126.4326.29-0.83%13,769
Oct 31, 202526.6826.7026.6326.6526.36-0.09%10,768
Oct 30, 202526.6726.7126.6626.6726.39-0.04%39,899
Oct 29, 202526.8026.8326.6826.6826.40-0.46%19,909
Oct 28, 202526.8326.8426.8026.8026.52-0.10%45,097
Oct 27, 202526.8426.8426.7426.8326.540.41%13,138
Oct 24, 202526.7026.7226.7026.7226.440.21%9,450
Oct 23, 202526.6526.6826.6126.6726.380.21%17,450
Oct 22, 202526.6026.6126.5926.6126.33-0.05%10,392
Oct 21, 202526.6626.6626.6126.6226.34-0.11%8,549
Oct 20, 202526.6426.6826.6426.6526.370.19%13,875
Oct 17, 202526.5526.6126.5126.6026.320.19%26,415
Oct 16, 202526.6326.6326.5426.5526.27-0.27%15,182
Oct 15, 202526.5426.6226.5426.6226.340.42%12,004
Oct 14, 202526.4026.5726.4026.5126.230.11%10,064
Oct 13, 202526.4226.5126.4226.4826.200.61%10,109
Oct 10, 202526.5126.5126.3226.3226.04-0.60%9,675
Oct 9, 202526.5126.5826.4526.4826.20-0.41%18,639
Oct 8, 202526.6526.6626.5926.5926.31-0.15%6,123
Oct 7, 202526.7026.7026.6326.6326.35-0.11%9,187
Oct 6, 202526.7126.7126.6526.6626.380.04%27,803
Oct 3, 202526.7026.7026.6526.6526.37-0.15%25,553
Oct 2, 202526.6926.7326.6726.6926.41-0.02%31,352
Oct 1, 202526.6926.7126.6426.7026.41-0.39%7,004
Sep 30, 202526.8026.8026.7726.8026.37-9,651
Sep 29, 202526.8326.8326.7826.8026.370.10%13,986
Sep 26, 202526.7626.7926.7426.7726.340.18%8,555
Sep 25, 202526.7326.7626.7126.7326.30-0.24%16,115
Sep 24, 202526.8526.8626.7726.7926.36-0.08%40,385
Sep 23, 202526.8826.8826.8126.8126.38-0.22%4,513
Sep 22, 202526.8126.8726.8126.8726.440.25%7,997
Sep 19, 202526.8126.8226.7926.8026.370.01%5,543
Sep 18, 202526.7826.8426.7826.8026.370.30%6,171
Sep 17, 202526.7626.7826.7226.7226.29-0.22%18,970
Sep 16, 202526.8026.8126.7526.7826.35-0.04%20,839
Sep 15, 202526.7126.8126.7126.7926.360.41%10,898
Sep 12, 202526.6826.7126.6526.6826.25-0.07%10,570
Sep 11, 202526.6726.7126.6726.7026.270.41%10,667
Sep 10, 202526.6326.6926.5826.5926.16-0.23%25,751
Sep 9, 202526.6626.7026.6226.6526.22-0.04%27,198
Sep 8, 202526.7326.7426.6626.6626.230.03%41,838
Sep 5, 202526.7326.7326.6526.6526.230.01%23,181
Sep 4, 202526.5726.6526.5626.6526.220.41%9,863
Sep 3, 202526.5226.5526.5126.5426.110.23%13,358
Sep 2, 202526.4226.4826.4226.4826.05-0.71%13,792
Aug 29, 202526.6926.7026.6626.6726.09-0.12%17,180
Aug 28, 202526.7126.7126.6826.7026.12-13,221
Aug 27, 202526.6526.7126.6526.7026.120.24%16,786
Aug 26, 202526.6226.6626.6026.6426.060.14%31,183
Aug 25, 202526.6426.6426.6026.6026.02-0.15%14,820
Aug 22, 202526.5626.6426.5626.6426.060.90%5,251
Aug 21, 202526.3926.4226.3926.4025.83-0.19%7,597
Aug 20, 202526.5726.5726.4126.4525.88-0.06%88,513
Aug 19, 202526.4826.5026.4526.4725.89-0.02%5,619
Aug 18, 202526.4326.4926.4326.4725.900.04%3,431
Aug 15, 202526.4926.5026.4526.4625.89-0.09%13,819
Aug 14, 202526.5426.5426.4826.4925.91-0.27%50,794
Aug 13, 202526.5426.5626.5326.5625.980.28%11,081
Aug 12, 202526.4926.5126.4526.4925.910.17%36,755
Aug 11, 202526.4126.4626.4126.4425.870.04%20,121
Aug 8, 202526.4326.4526.4026.4325.860.03%15,494
Aug 7, 202526.5026.5026.4126.4225.85-0.19%18,007
Aug 6, 202526.4326.4826.4226.4725.900.17%9,760
Aug 5, 202526.3726.4426.3726.4325.85-0.05%2,954
Aug 4, 202526.4226.4426.3826.4425.870.41%5,351
Aug 1, 202526.2326.3426.2326.3325.76-0.56%15,235
Jul 31, 202526.4526.4926.4526.4825.76-0.12%3,676
Jul 30, 202526.5826.6226.4926.5125.79-0.15%37,969
Jul 29, 202526.5626.5726.5326.5525.830.09%5,386
Jul 28, 202526.5826.5826.5226.5325.81-0.09%17,903
Jul 25, 202526.4926.6026.4926.5525.830.13%31,315
Jul 24, 202526.5226.5426.4926.5225.80-0.17%12,852
Jul 23, 202526.5126.5626.5026.5625.840.15%8,750
Jul 22, 202526.5326.5526.5026.5225.800.13%15,712
Jul 21, 202526.5426.5426.4626.4925.770.17%4,078
Jul 18, 202526.4226.4426.4226.4425.730.08%333
Jul 17, 202526.4126.4426.4126.4225.710.09%2,600