Skip to main content
iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.56
+0.02 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.6026.6026.5326.5626.560.08%23,895
Apr 27, 202626.5226.5626.5226.5426.540.04%23,359
Apr 24, 202626.4926.5626.4926.5326.530.11%22,820
Apr 23, 202626.5726.5726.4426.5026.50-0.15%28,495
Apr 22, 202626.6026.6026.5226.5426.540.13%12,711
Apr 21, 202626.5826.5826.4926.5126.50-0.17%39,414
Apr 20, 202626.5226.5826.5226.5526.55-0.11%24,692
Apr 17, 202626.6126.6326.5826.5826.580.49%25,113
Apr 16, 202626.4726.4926.4526.4526.45-0.14%12,524
Apr 15, 202626.4826.5026.4826.4926.49-0.05%2,529
Apr 14, 202626.4026.5226.4026.5026.500.34%6,946
Apr 13, 202626.3526.4326.3526.4126.410.19%25,780
Apr 10, 202626.4126.4226.3526.3626.36-0.42%8,534
Apr 9, 202626.4526.4826.3826.4726.470.08%16,233
Apr 8, 202626.4826.4926.3926.4526.450.61%27,481
Apr 7, 202626.2926.2926.1626.2926.290.15%96,847
Apr 6, 202626.2026.2726.2026.2526.250.27%44,349
Apr 2, 202626.1226.2426.0926.1826.180.11%51,896
Apr 1, 202626.1626.1926.1126.1526.15-0.27%32,256
Mar 31, 202626.1426.2726.1226.2226.070.85%57,488
Mar 30, 202626.0726.0925.9626.0025.850.39%91,849
Mar 27, 202626.0126.1025.8225.9025.75-0.31%68,679
Mar 26, 202626.1326.1525.9525.9825.83-0.82%27,851
Mar 25, 202626.2326.2426.1626.2026.050.40%21,655
Mar 24, 202626.0926.1626.0626.0925.94-0.46%20,706
Mar 23, 202626.2026.2926.1426.2126.060.77%22,088
Mar 20, 202626.1726.1725.9726.0125.86-0.80%9,141
Mar 19, 202626.0926.2326.0526.2226.070.11%15,128
Mar 18, 202626.2526.2826.1826.1926.04-0.49%13,335
Mar 17, 202626.2626.3226.2626.3226.170.50%5,561
Mar 16, 202626.1926.2226.1426.1926.040.31%15,368
Mar 13, 202626.2026.2126.0726.1125.96-0.04%9,403
Mar 12, 202626.3226.3226.0426.1225.97-0.87%80,872
Mar 11, 202626.3526.3726.3126.3526.20-0.08%57,475
Mar 10, 202626.3326.4826.3326.3726.22-0.15%25,313
Mar 9, 202626.2726.4226.2726.4126.260.53%11,679
Mar 6, 202626.3226.4026.2726.2726.12-0.45%35,018
Mar 5, 202626.4726.4726.3926.3926.24-0.49%40,724
Mar 4, 202626.4626.5226.3926.5226.370.42%57,322
Mar 3, 202626.3626.4926.3226.4126.26-0.23%14,740
Mar 2, 202626.4026.4926.4026.4726.32-0.45%11,221
Feb 27, 202626.6626.9226.5926.5926.29-0.24%70,461
Feb 26, 202626.6126.6926.6126.6626.360.24%48,604
Feb 25, 202626.5826.6526.5826.5926.290.06%6,676
Feb 24, 202626.6726.6726.5726.5826.28-0.39%7,973
Feb 23, 202626.7126.7126.6426.6826.38-0.06%12,492
Feb 20, 202626.6826.7326.6526.7026.400.15%22,554
Feb 19, 202626.6926.7326.6426.6626.36-0.17%18,956
Feb 18, 202626.6826.7126.6426.7026.400.26%17,198
Feb 17, 202626.6626.6726.6326.6326.33-0.15%17,621
Feb 13, 202626.7626.7926.6426.6726.370.15%9,484
Feb 12, 202626.7426.7926.6326.6326.33-0.26%21,355
Feb 11, 202626.6926.7026.6226.7026.400.07%21,776
Feb 10, 202626.7026.7626.6526.6826.38-0.06%44,984
Feb 9, 202626.6626.7226.6426.7026.400.09%64,322
Feb 6, 202626.5826.7226.5826.6726.370.45%219,454
Feb 5, 202626.4726.5826.4726.5526.26-0.15%29,165
Feb 4, 202626.6426.6526.5526.5926.29-0.11%23,823
Feb 3, 202626.5826.6926.5426.6226.32-0.19%49,603
Feb 2, 202626.6526.6926.6226.6726.37-0.41%14,102
Jan 30, 202626.7626.8026.7226.7826.340.11%46,834
Jan 29, 202626.7726.7726.6926.7526.310.06%12,068
Jan 28, 202626.7226.7826.7226.7426.29-0.09%16,876
Jan 27, 202626.7626.7926.7326.7626.320.15%36,302
Jan 26, 202626.6726.7726.6726.7226.280.03%25,646
Jan 23, 202626.7726.7726.7026.7126.27-0.12%20,277
Jan 22, 202626.7726.7926.7126.7526.300.17%30,989
Jan 21, 202626.6226.7726.6226.7026.260.11%25,416
Jan 20, 202626.6026.7026.6026.6726.23-0.11%27,822
Jan 16, 202626.6426.7226.6426.7026.26-0.04%11,137
Jan 15, 202626.6326.7226.6026.7126.270.07%47,741
Jan 14, 202626.7126.7126.6126.6926.25-49,986
Jan 13, 202626.7126.7226.6726.6926.25-33,398
Jan 12, 202626.6826.7126.6426.6926.25-0.04%58,884
Jan 9, 202626.7126.7426.6726.7026.260.05%46,849
Jan 8, 202626.6526.7226.6426.6926.25-0.01%21,031
Jan 7, 202626.7326.7326.6526.6926.25-0.07%56,728
Jan 6, 202626.7226.7326.6526.7126.270.07%30,555
Jan 5, 202626.6726.7226.6326.6926.250.26%28,848
Jan 2, 202626.6126.6326.5826.6226.180.04%30,148
Dec 31, 202526.6626.6726.5926.6126.17-0.10%19,628
Dec 30, 202526.6226.6826.5726.6426.190.08%37,684
Dec 29, 202526.6126.6526.5726.6126.170.05%39,995
Dec 26, 202526.6826.6826.5626.6026.16-0.08%13,233
Dec 24, 202526.6426.6426.5426.6226.180.21%90,847
Dec 23, 202526.5526.6226.5226.5626.120.05%40,551
Dec 22, 202526.5426.5826.4926.5526.11-144,060
Dec 19, 202526.5426.5726.4926.5526.11-0.37%116,717
Dec 18, 202526.5426.6726.5426.6526.070.26%9,742
Dec 17, 202526.6426.6426.5526.5826.00-0.04%27,782
Dec 16, 202526.5926.6126.5626.5926.01-9,564
Dec 15, 202526.6226.6326.5626.5926.010.26%9,317
Dec 12, 202526.5826.6226.5226.5225.94-0.50%25,896
Dec 11, 202526.6326.6826.6226.6526.070.08%23,911
Dec 10, 202526.5626.6826.5426.6326.050.26%25,360
Dec 9, 202526.5926.5926.5226.5625.98-0.02%19,118
Dec 8, 202526.6426.6426.5326.5625.98-0.20%9,468
Dec 5, 202526.6226.6226.6126.6226.040.03%3,996
Dec 4, 202526.5826.6326.5526.6126.03-21,735
Dec 3, 202526.5826.6526.5826.6126.030.14%14,023