iShares Trust - iShares iBonds 2030 Term High Yield and Income ETF (IBHJ) Historical Stock Data
26.55 ↓0.10 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBHJ is up 0.01% a day on average. There have been 19 days where iShares Trust - iShares iBonds 2030 Term High Yield and Income ETF closed green and 11 days where IBHJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.54 | 26.55 | ↑$0.01 (0.04%) | 26.49 | 26.57 | 116.58K |
| 2025-12-18 | 26.64 | 26.65 | ↑$0.01 (0.03%) | 26.59 | 26.66 | 9.57K |
| 2025-12-17 | 26.64 | 26.58 | ↓$0.06 (-0.23%) | 26.55 | 26.64 | 27.78K |
| 2025-12-16 | 26.59 | 26.59 | ↑$0.00 (0.02%) | 26.56 | 26.61 | 9.33K |
| 2025-12-15 | 26.62 | 26.59 | ↓$0.03 (-0.12%) | 26.56 | 26.63 | 9.31K |
| 2025-12-12 | 26.58 | 26.52 | ↓$0.06 (-0.23%) | 26.52 | 26.61 | 24.45K |
| 2025-12-11 | 26.63 | 26.65 | ↑$0.02 (0.08%) | 26.62 | 26.68 | 23.90K |
| 2025-12-10 | 26.56 | 26.63 | ↑$0.07 (0.26%) | 26.54 | 26.68 | 23.98K |
| 2025-12-09 | 26.59 | 26.56 | ↓$0.03 (-0.11%) | 26.52 | 26.59 | 18.95K |
| 2025-12-08 | 26.64 | 26.56 | ↓$0.08 (-0.28%) | 26.53 | 26.64 | 9.47K |
| 2025-12-05 | 26.62 | 26.62 | ↓$0.00 (-0.01%) | 26.61 | 26.62 | 3.83K |
| 2025-12-04 | 26.58 | 26.61 | ↑$0.03 (0.11%) | 26.55 | 26.63 | 21.53K |
| 2025-12-03 | 26.58 | 26.61 | ↑$0.03 (0.11%) | 26.58 | 26.65 | 14.02K |
| 2025-12-02 | 26.52 | 26.57 | ↑$0.05 (0.20%) | 26.52 | 26.59 | 31.26K |
| 2025-12-01 | 26.49 | 26.53 | ↑$0.04 (0.15%) | 26.48 | 26.54 | 21.02K |
| 2025-11-28 | 26.70 | 26.70 | ↑$0.00 (0.00%) | 26.70 | 26.70 | 582 |
| 2025-11-26 | 26.64 | 26.68 | ↑$0.04 (0.15%) | 26.64 | 26.69 | 13.93K |
| 2025-11-25 | 26.57 | 26.65 | ↑$0.08 (0.30%) | 26.56 | 26.71 | 90.36K |
| 2025-11-24 | 26.54 | 26.56 | ↑$0.02 (0.08%) | 26.49 | 26.58 | 29.28K |
| 2025-11-21 | 26.41 | 26.47 | ↑$0.06 (0.23%) | 26.38 | 26.51 | 25.51K |
| 2025-11-20 | 26.47 | 26.37 | ↓$0.10 (-0.36%) | 26.37 | 26.47 | 12.68K |
| 2025-11-19 | 26.41 | 26.40 | ↓$0.01 (-0.05%) | 26.38 | 26.45 | 12.65K |
| 2025-11-18 | 26.35 | 26.38 | ↑$0.02 (0.09%) | 26.34 | 26.41 | 4K |
| 2025-11-17 | 26.39 | 26.36 | ↓$0.03 (-0.10%) | 26.36 | 26.42 | 10.37K |
| 2025-11-14 | 26.40 | 26.44 | ↑$0.04 (0.15%) | 26.40 | 26.48 | 13.40K |
| 2025-11-13 | 26.55 | 26.44 | ↓$0.11 (-0.41%) | 26.42 | 26.55 | 27.64K |
| 2025-11-12 | 26.59 | 26.55 | ↓$0.04 (-0.15%) | 26.55 | 26.67 | 35.11K |
| 2025-11-11 | 26.59 | 26.60 | ↑$0.01 (0.04%) | 26.58 | 26.63 | 4.41K |
| 2025-11-10 | 26.53 | 26.56 | ↑$0.03 (0.12%) | 26.52 | 26.58 | 5.54K |
| 2025-11-07 | 26.44 | 26.46 | ↑$0.02 (0.08%) | 26.38 | 26.46 | 7.41K |
Create an account or log in to view more rows.
$IBHJ when is the casino going to reopen. I want some money
$IBHJ Markets about as efficient as a retirement home
$IBHJ lmfao
lfg babies
$IBHJ is the dump over
$IBHJ Hold on to your Butts.
$IBHJ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IBHJ wow! I sold too early
$IBHJ I don't know shit
but I know I'm holdin till I at least triple up
$IBHJ hot damn <3
$IBHJ good times