Skip to main content
iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.27
-0.12 (-0.45%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3426.4026.2726.2726.27-0.45%11,145
Mar 5, 202626.4726.4726.3926.3926.39-0.49%10,448
Mar 4, 202626.4626.5226.3926.5226.520.42%57,322
Mar 3, 202626.3626.4926.3226.4126.41-0.23%14,740
Mar 2, 202626.4026.4926.4026.4726.47-0.45%11,221
Feb 27, 202626.6626.9226.5926.5926.44-0.24%70,461
Feb 26, 202626.6126.6926.6126.6626.510.24%48,604
Feb 25, 202626.5826.6526.5826.5926.440.06%6,676
Feb 24, 202626.6726.6726.5726.5826.43-0.39%7,973
Feb 23, 202626.7126.7126.6426.6826.53-0.06%12,492
Feb 20, 202626.6826.7326.6526.7026.550.15%22,554
Feb 19, 202626.6926.7326.6426.6626.51-0.17%18,956
Feb 18, 202626.6826.7126.6426.7026.550.26%17,198
Feb 17, 202626.6626.6726.6326.6326.48-0.15%17,621
Feb 13, 202626.7626.7926.6426.6726.520.15%9,484
Feb 12, 202626.7426.7926.6326.6326.48-0.26%21,355
Feb 11, 202626.6926.7026.6226.7026.550.07%21,776
Feb 10, 202626.7026.7626.6526.6826.53-0.06%44,984
Feb 9, 202626.6626.7226.6426.7026.550.09%64,322
Feb 6, 202626.5826.7226.5826.6726.520.45%219,454
Feb 5, 202626.4726.5826.4726.5526.40-0.15%29,165
Feb 4, 202626.6426.6526.5526.5926.44-0.11%23,823
Feb 3, 202626.5826.6926.5426.6226.47-0.19%49,603
Feb 2, 202626.6526.6926.6226.6726.52-0.41%14,102
Jan 30, 202626.7626.8026.7226.7826.480.11%46,834
Jan 29, 202626.7726.7726.6926.7526.460.06%12,068
Jan 28, 202626.7226.7826.7226.7426.44-0.09%16,876
Jan 27, 202626.7626.7926.7326.7626.470.15%36,302
Jan 26, 202626.6726.7726.6726.7226.430.03%25,646
Jan 23, 202626.7726.7726.7026.7126.42-0.12%20,277
Jan 22, 202626.7726.7926.7126.7526.450.17%30,989
Jan 21, 202626.6226.7726.6226.7026.410.11%25,416
Jan 20, 202626.6026.7026.6026.6726.38-0.11%27,822
Jan 16, 202626.6426.7226.6426.7026.41-0.04%11,137
Jan 15, 202626.6326.7226.6026.7126.420.07%47,741
Jan 14, 202626.7126.7126.6126.6926.40-49,986
Jan 13, 202626.7126.7226.6726.6926.40-33,398
Jan 12, 202626.6826.7126.6426.6926.40-0.04%58,884
Jan 9, 202626.7126.7426.6726.7026.410.05%46,849
Jan 8, 202626.6526.7226.6426.6926.39-0.01%21,031
Jan 7, 202626.7326.7326.6526.6926.40-0.07%56,728
Jan 6, 202626.7226.7326.6526.7126.420.07%30,555
Jan 5, 202626.6726.7226.6326.6926.400.26%28,848
Jan 2, 202626.6126.6326.5826.6226.330.04%30,148
Dec 31, 202526.6626.6726.5926.6126.32-0.10%19,628
Dec 30, 202526.6226.6826.5726.6426.340.08%37,684
Dec 29, 202526.6126.6526.5726.6126.320.05%39,995
Dec 26, 202526.6826.6826.5626.6026.31-0.08%13,233
Dec 24, 202526.6426.6426.5426.6226.330.21%90,847
Dec 23, 202526.5526.6226.5226.5626.270.05%40,551
Dec 22, 202526.5426.5826.4926.5526.26-144,060
Dec 19, 202526.5426.5726.4926.5526.26-0.37%116,717
Dec 18, 202526.5426.6726.5426.6526.210.26%9,742
Dec 17, 202526.6426.6426.5526.5826.14-0.04%27,782
Dec 16, 202526.5926.6126.5626.5926.15-9,564
Dec 15, 202526.6226.6326.5626.5926.150.26%9,317
Dec 12, 202526.5826.6226.5226.5226.09-0.50%25,896
Dec 11, 202526.6326.6826.6226.6526.220.08%23,911
Dec 10, 202526.5626.6826.5426.6326.190.26%25,360
Dec 9, 202526.5926.5926.5226.5626.12-0.02%19,118
Dec 8, 202526.6426.6426.5326.5626.13-0.20%9,468
Dec 5, 202526.6226.6226.6126.6226.180.03%3,996
Dec 4, 202526.5826.6326.5526.6126.17-21,735
Dec 3, 202526.5826.6526.5826.6126.170.14%14,023
Dec 2, 202526.5226.5926.5226.5726.140.17%31,290
Dec 1, 202526.4926.5626.4826.5326.10-0.64%21,178
Nov 28, 202526.7026.7026.7026.7026.130.07%586
Nov 26, 202526.6426.7026.6426.6826.110.11%13,932
Nov 25, 202526.5726.7126.5626.6526.080.34%90,570
Nov 24, 202526.5426.5826.4826.5625.990.34%31,232
Nov 21, 202526.4126.5126.3826.4725.900.36%25,722
Nov 20, 202526.4726.5226.3726.3725.81-0.09%12,783
Nov 19, 202526.4126.4526.3826.4025.830.08%12,757
Nov 18, 202526.3526.4126.3426.3825.810.04%4,034
Nov 17, 202526.3926.4226.3626.3625.80-0.29%10,597
Nov 14, 202526.4026.4826.4026.4425.87-13,401
Nov 13, 202526.5526.5526.4226.4425.87-0.41%27,644
Nov 12, 202526.5926.6726.5426.5525.98-0.19%37,177
Nov 11, 202526.5926.6326.5826.6026.030.15%5,636
Nov 10, 202526.5326.5826.5226.5625.990.38%9,053
Nov 7, 202526.4426.4626.3826.4625.890.09%7,405
Nov 6, 202526.4226.4426.3626.4425.870.01%17,279
Nov 5, 202526.4326.4826.4326.4325.860.09%41,548
Nov 4, 202526.4126.4326.3426.4125.84-0.06%14,978
Nov 3, 202526.5326.5326.4126.4325.86-0.83%13,769
Oct 31, 202526.6826.7026.6326.6525.93-0.09%10,768
Oct 30, 202526.6726.7126.6626.6725.95-0.04%39,899
Oct 29, 202526.8026.8326.6826.6825.96-0.46%19,909
Oct 28, 202526.8326.8426.8026.8026.08-0.10%45,097
Oct 27, 202526.8426.8426.7426.8326.110.41%13,138
Oct 24, 202526.7026.7226.7026.7226.000.21%9,450
Oct 23, 202526.6526.6826.6126.6725.950.21%17,450
Oct 22, 202526.6026.6126.5926.6125.90-0.05%10,392
Oct 21, 202526.6626.6626.6126.6225.91-0.11%8,549
Oct 20, 202526.6426.6826.6426.6525.940.19%13,875
Oct 17, 202526.5526.6126.5126.6025.890.19%26,415
Oct 16, 202526.6326.6326.5426.5525.84-0.27%15,182
Oct 15, 202526.5426.6226.5426.6225.910.42%12,004
Oct 14, 202526.4026.5726.4026.5125.800.11%10,064
Oct 13, 202526.4226.5126.4226.4825.770.61%10,109