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