iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)
BATS: IBHJ · Real-Time Price · USD
26.57
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
IBHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.60 | 26.60 | 26.57 | 26.57 | 26.57 | -0.04% | 722 |
| Jun 26, 2025 | 26.51 | 26.59 | 26.51 | 26.58 | 26.58 | 0.30% | 7,419 |
| Jun 25, 2025 | 26.43 | 26.52 | 26.42 | 26.50 | 26.50 | 0.17% | 8,041 |
| Jun 24, 2025 | 26.31 | 26.47 | 26.31 | 26.46 | 26.46 | 0.11% | 7,449 |
| Jun 23, 2025 | 26.42 | 26.43 | 26.38 | 26.43 | 26.43 | 0.21% | 6,440 |
| Jun 20, 2025 | 26.33 | 26.40 | 26.33 | 26.37 | 26.37 | 0.19% | 43,887 |
| Jun 18, 2025 | 26.30 | 26.37 | 26.29 | 26.32 | 26.32 | 0.11% | 27,579 |
| Jun 17, 2025 | 26.31 | 26.32 | 26.25 | 26.29 | 26.29 | -0.02% | 19,324 |
| Jun 16, 2025 | 26.22 | 26.32 | 26.22 | 26.30 | 26.30 | 0.34% | 7,202 |
| Jun 13, 2025 | 26.33 | 26.33 | 26.20 | 26.21 | 26.21 | -0.27% | 6,529 |
| Jun 12, 2025 | 26.35 | 26.35 | 26.24 | 26.28 | 26.28 | - | 1,344 |
| Jun 11, 2025 | 26.30 | 26.31 | 26.24 | 26.28 | 26.28 | 0.15% | 9,337 |
| Jun 10, 2025 | 26.20 | 26.24 | 26.18 | 26.24 | 26.24 | 0.13% | 1,017 |
| Jun 9, 2025 | 26.20 | 26.23 | 26.17 | 26.21 | 26.21 | 0.25% | 2,508 |
| Jun 6, 2025 | 26.20 | 26.20 | 26.14 | 26.14 | 26.14 | -0.03% | 9,270 |
| Jun 5, 2025 | 26.17 | 26.21 | 26.15 | 26.15 | 26.15 | -0.16% | 4,746 |
| Jun 4, 2025 | 26.26 | 26.26 | 26.19 | 26.19 | 26.19 | 0.12% | 2,618 |
| Jun 3, 2025 | 26.10 | 26.20 | 26.10 | 26.16 | 26.16 | 0.20% | 8,160 |
| Jun 2, 2025 | 26.10 | 26.13 | 26.07 | 26.11 | 26.11 | -0.54% | 13,029 |
| May 30, 2025 | 26.23 | 26.25 | 26.21 | 26.25 | 26.10 | -0.04% | 6,802 |
| May 29, 2025 | 26.24 | 26.28 | 26.23 | 26.26 | 26.11 | 0.25% | 7,601 |
| May 28, 2025 | 26.20 | 26.20 | 26.14 | 26.19 | 26.04 | -0.02% | 4,328 |
| May 27, 2025 | 26.22 | 26.23 | 26.08 | 26.20 | 26.05 | 0.58% | 15,907 |
| May 23, 2025 | 25.99 | 26.06 | 25.99 | 26.05 | 25.90 | -0.08% | 5,738 |
| May 22, 2025 | 26.02 | 26.07 | 26.00 | 26.07 | 25.92 | 0.20% | 25,489 |
| May 21, 2025 | 26.15 | 26.17 | 26.02 | 26.02 | 25.87 | -0.68% | 14,218 |
| May 20, 2025 | 26.17 | 26.21 | 26.16 | 26.20 | 26.05 | -0.05% | 8,890 |
| May 19, 2025 | 26.20 | 26.24 | 26.18 | 26.21 | 26.06 | 0.06% | 8,437 |
| May 16, 2025 | 26.19 | 26.20 | 26.19 | 26.20 | 26.05 | 0.01% | 7,457 |
| May 15, 2025 | 26.16 | 26.20 | 26.15 | 26.19 | 26.04 | 0.13% | 7,341 |
| May 14, 2025 | 26.23 | 26.26 | 26.14 | 26.16 | 26.01 | -0.27% | 30,525 |
| May 13, 2025 | 26.22 | 26.26 | 26.20 | 26.23 | 26.08 | 0.31% | 10,064 |
| May 12, 2025 | 26.18 | 26.18 | 26.05 | 26.15 | 26.00 | 1.02% | 10,616 |
| May 9, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.74 | -0.06% | 18 |
| May 8, 2025 | 25.91 | 25.94 | 25.90 | 25.90 | 25.75 | 0.02% | 3,255 |
| May 7, 2025 | 26.00 | 26.00 | 25.84 | 25.90 | 25.75 | 0.04% | 4,729 |
| May 6, 2025 | 25.89 | 25.93 | 25.85 | 25.88 | 25.74 | -0.06% | 6,972 |
| May 5, 2025 | 25.88 | 25.96 | 25.85 | 25.90 | 25.75 | -0.06% | 6,673 |
| May 2, 2025 | 25.86 | 25.92 | 25.86 | 25.92 | 25.77 | 0.27% | 5,549 |
| May 1, 2025 | 25.86 | 25.86 | 25.82 | 25.85 | 25.70 | -0.52% | 7,080 |
| Apr 30, 2025 | 25.91 | 25.98 | 25.91 | 25.98 | 25.68 | -0.41% | 4,055 |
| Apr 29, 2025 | 26.02 | 26.09 | 26.00 | 26.09 | 25.78 | 0.33% | 10,201 |
| Apr 28, 2025 | 26.14 | 26.14 | 25.97 | 26.00 | 25.70 | -0.15% | 3,668 |
| Apr 25, 2025 | 25.99 | 26.09 | 25.99 | 26.04 | 25.74 | 0.28% | 3,548 |
| Apr 24, 2025 | 25.87 | 25.97 | 25.84 | 25.97 | 25.67 | 0.79% | 3,522 |
| Apr 23, 2025 | 25.90 | 25.90 | 25.77 | 25.77 | 25.47 | 0.59% | 2,499 |
| Apr 22, 2025 | 25.51 | 25.63 | 25.51 | 25.62 | 25.32 | 0.51% | 971 |
| Apr 21, 2025 | 25.60 | 25.60 | 25.43 | 25.49 | 25.19 | -0.74% | 6,829 |
| Apr 17, 2025 | 25.63 | 25.70 | 25.63 | 25.68 | 25.38 | 0.58% | 2,189 |
| Apr 16, 2025 | 25.55 | 25.60 | 25.48 | 25.53 | 25.23 | -0.05% | 6,860 |