MetaCap

IBHJ Historical Prices

BATS: IBHJiSharesTarget MaturityETFUSD

25.65+0.05 (+0.20%)

At close: Oct 9, 3:59 PM ET · Delayed 15 min

IBHJ price history

The price history for iShares iBonds 2030 Term High Yield and Income (IBHJ) on this page begins on June 26, 2023, when the stock closed at $25.24; it most recently closed at $25.65 on October 5, 2026. The highest price in this record is $27.02, reached on August 26, 2024; the latest close is 5.1% below that peak. Over roughly 3 years the share price changed +1.6%, a 0.5% compound annual price return (excluding dividends).

In the last 12 months alone, IBHJ has lost 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

IBHJ returns

1 week

+0.55%

1 month

-2.00%

3 months

-2.43%

6 months

-2.69%

Year to date

-3.60%

1 year

-3.13%

3 years

+6.08%

IBHJ price return, excluding dividends.

IBHJ annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.65-3.64%
202526.62+1.54%
202426.22+0.91%
2023*25.98+2.92%

IBHJ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.6825.6525.5525.65+0.20%
25.6825.6425.5625.60-0.27%
25.6125.6725.5525.67+0.16%
25.6125.7125.5925.63+0.51%
25.4525.5325.4525.50-0.04%
25.5725.7025.4725.510.00%
25.4625.5825.3625.51-0.51%
25.8125.8125.5625.64-0.12%
25.7425.7525.5925.67-0.23%
25.7425.7525.6825.73-0.36%
25.7525.8325.7425.82+0.01%
25.9225.9425.7525.82-0.41%
26.1426.1425.8625.93-0.56%
26.1126.1226.0526.070.00%
26.0326.1326.0226.07+0.15%
26.0426.0826.0026.03-0.13%
26.1626.1626.0326.07+0.29%
25.9726.1025.9725.99+0.12%
26.0226.0525.9625.96-0.31%
26.0426.1625.9926.04+0.04%
26.2626.2626.0326.03+0.04%
26.2326.2326.0226.02-0.59%
26.1526.2226.1326.17-0.12%
26.2126.2426.1626.21-0.21%
26.2326.2726.1726.26+0.11%
26.2426.2626.2026.23+0.15%
26.1926.2226.1626.19-0.11%
26.3126.3126.1826.22-0.83%
26.4026.4626.3726.44+0.19%
26.4326.4526.3626.39-0.04%
26.4026.4826.3926.40-0.19%
26.4726.4726.3926.45-0.11%
26.5026.5026.4126.48+0.28%
26.3826.4326.3226.41+0.15%
26.4126.4126.3426.37-0.02%
26.3326.3726.3026.37-0.08%
26.3926.4126.3526.39+0.04%
26.3726.3826.3126.38+0.23%
26.3926.4026.3226.32-0.40%
26.3426.4326.3426.43+0.02%
26.3926.4626.3926.42+0.32%
26.3426.3726.3026.34-0.04%
26.2326.3526.2126.35+0.27%
26.3326.3326.2526.28-0.28%
26.3426.3926.3026.35+0.30%
26.9226.9226.2326.27-0.08%
26.3326.3326.2426.29-0.03%
26.2526.3226.2226.30+0.34%
26.1826.2526.1826.21-0.46%
26.3126.3826.2626.33+0.15%
26.2526.3326.2526.29+0.23%
26.0226.3026.0226.23-0.08%
26.1626.2826.1626.25+0.10%
26.2126.2626.2026.23+0.17%
26.2326.2926.1826.18-0.20%
26.3026.3026.2126.23-0.24%
26.3726.3726.2726.30-0.09%
26.3426.3426.2826.32-0.08%
26.3726.3826.3026.34-0.03%
26.4426.4426.3226.35-0.04%
26.3726.3926.3326.36+0.01%
26.3426.3826.3326.36+0.22%
26.3126.3326.2626.30+0.05%
26.2926.3626.2526.29-0.02%
26.3726.3726.2926.29-0.31%
26.4526.4826.3426.37+0.03%
26.3626.4026.3026.37-0.17%
26.6226.6226.3826.41-0.15%
26.4926.5226.3526.45+0.34%
26.4526.6626.3626.36+0.17%
26.3726.3726.2926.32-0.57%
26.5426.5426.4426.47+0.00%
26.5426.5426.4226.46+0.20%
26.4926.4926.4126.41-0.02%
26.5626.5626.3826.42-0.03%
26.4326.5026.4026.42+0.13%
26.4126.4126.3926.39-0.08%
26.4226.4226.3726.41+0.04%
26.3626.4126.3626.40+0.30%
26.4326.4526.3226.32-0.49%
26.4526.4926.4426.45+0.15%
26.4626.4626.4026.41+0.15%
26.2926.3926.2926.37-0.01%
26.2926.4026.2726.37+0.52%
26.2626.2726.2226.24-0.04%
26.2726.2926.1926.25+0.02%
26.2526.2526.2226.24+0.19%
26.2726.2726.1726.19-0.57%
26.3526.3626.3226.34+0.27%
26.3226.3226.2626.27-0.34%
26.3726.3826.3326.36+0.08%
26.2726.3526.2726.34-0.68%
26.4926.5226.4926.52+0.19%
26.4526.4826.4326.47+0.16%
26.4626.4626.4226.43+0.04%
26.3926.4326.3926.42+0.15%
26.3426.3826.3326.38+0.18%
26.3126.3626.2826.33+0.01%
26.2226.3526.2226.33+0.58%
26.2226.2226.1626.18-0.27%
26.3626.3626.2426.25-0.01%
26.2526.2926.2526.25-0.29%
26.4226.4226.3326.33-0.19%
26.3926.4026.3526.38+0.11%
26.3126.3626.3126.35-0.08%
26.4026.4326.3726.37-0.23%
26.4326.4326.4026.43+0.30%
26.4926.4926.3426.35-0.26%
26.4126.4726.4026.42+0.23%
26.4026.4026.3426.36+0.29%
26.3726.3826.2426.29-0.40%
26.4426.4626.3926.39-0.55%
26.5226.5526.4526.54+0.40%
26.4626.5226.4226.43-0.49%
26.6026.6026.5226.56+0.08%
26.5226.5626.5226.54+0.04%
26.4926.5626.4926.53+0.11%
26.5726.5726.4426.50-0.15%
26.6026.6026.5226.54+0.13%
26.5826.5826.4926.51-0.17%
26.5226.5826.5226.55-0.11%
26.6126.6326.5826.58+0.49%
26.4726.4926.4526.45-0.14%
26.4826.5026.4826.49-0.05%
26.4026.5226.4026.50+0.34%
26.3526.4326.3526.41+0.19%
26.4126.4226.3526.36-0.42%
26.4526.4826.3826.47+0.08%
26.4826.4926.3926.45+0.61%
26.2926.2926.1626.29+0.15%
26.2026.2726.2026.25+0.27%
26.1226.2426.0926.18+0.11%
26.1626.1926.1126.15-0.27%
26.1426.2726.1226.22+0.85%
26.0726.0925.9626.00+0.39%
26.0126.1025.8225.90-0.31%
26.1326.1525.9525.98-0.82%
26.2326.2426.1626.20+0.40%
26.0926.1626.0626.09-0.46%
26.2026.2926.1426.21+0.77%
26.1726.1725.9726.01-0.80%
26.0926.2326.0526.22+0.11%
26.2526.2826.1826.19-0.49%
26.2626.3226.2626.32+0.50%
26.1926.2226.1426.19+0.31%
26.2026.2126.0726.11-0.04%
26.3226.3226.0426.12-0.87%
26.3526.3726.3126.35-0.08%
26.3326.4826.3326.37-0.15%
26.2726.4226.2726.41+0.53%
26.3226.4026.2726.27-0.45%
26.4726.4726.3926.39-0.49%
26.4626.5226.3926.52+0.42%
26.3626.4926.3226.41-0.23%
26.4026.4926.4026.47-0.45%
26.6626.9226.5926.59-0.24%
26.6126.6926.6126.66+0.24%
26.5826.6526.5826.59+0.06%
26.6726.6726.5726.58-0.39%
26.7126.7126.6426.68-0.06%
26.6826.7326.6526.70+0.15%
26.6926.7326.6426.66-0.17%
26.6826.7126.6426.70+0.26%
26.6626.6726.6326.63-0.15%
26.7626.7926.6426.67+0.15%
26.7426.7926.6326.63-0.26%
26.6926.7026.6226.70+0.07%
26.7026.7626.6526.68-0.06%
26.6626.7226.6426.70+0.09%
26.5826.7226.5826.67+0.45%
26.4726.5826.4726.55-0.15%
26.6426.6526.5526.59-0.11%
26.5826.6926.5426.62-0.19%
26.6526.6926.6226.67-0.41%
26.7626.8026.7226.78+0.11%
26.7726.7726.6926.75+0.06%
26.7226.7826.7226.74-0.09%
26.7626.7926.7326.76+0.15%
26.6726.7726.6726.72+0.03%
26.7726.7726.7026.71-0.12%
26.7726.7926.7126.75+0.17%
26.6226.7726.6226.70+0.11%
26.6026.7026.6026.67-0.11%
26.6426.7226.6426.70-0.04%
26.6326.7226.6026.71+0.07%
26.7126.7126.6126.690.00%
26.7126.7226.6726.690.00%
26.6826.7126.6426.69-0.04%
26.7126.7426.6726.70+0.05%
26.6526.7226.6426.69-0.01%
26.7326.7326.6526.69-0.07%
26.7226.7326.6526.71+0.07%
26.6726.7226.6326.69+0.26%
26.6126.6326.5826.62+0.04%
26.6626.6726.5926.61-0.10%
26.6226.6826.5726.64+0.08%
26.6126.6526.5726.61+0.05%
26.6826.6826.5626.60-0.08%
26.6426.6426.5426.62+0.21%
26.5526.6226.5226.56+0.05%
26.5426.5826.4926.550.00%
26.5426.5726.4926.55-0.37%
26.5426.6726.5426.65+0.26%
26.6426.6426.5526.58-0.04%
26.5926.6126.5626.59+0.00%
26.6226.6326.5626.59+0.26%
26.5826.6226.5226.52-0.50%
26.6326.6826.6226.65+0.08%
26.5626.6826.5426.63+0.26%
26.5926.5926.5226.56-0.02%
26.6426.6426.5326.56-0.20%
26.6226.6226.6126.62+0.03%
26.5826.6326.5526.61-0.00%
26.5826.6526.5826.61+0.14%
26.5226.5926.5226.57+0.17%
26.4926.5626.4826.53-0.64%
26.7026.7026.7026.70+0.07%
26.6426.7026.6426.68+0.11%
26.5726.7126.5626.65+0.34%
26.5426.5826.4826.56+0.34%
26.4126.5126.3826.47+0.36%
26.4726.5226.3726.37-0.09%
26.4126.4526.3826.40+0.08%
26.3526.4126.3426.38+0.04%
26.3926.4226.3626.36-0.29%
26.4026.4826.4026.440.00%
26.5526.5526.4226.44-0.41%
26.5926.6726.5426.55-0.19%
26.5926.6326.5826.60+0.15%
26.5326.5826.5226.56+0.38%
26.4426.4626.3826.46+0.09%
26.4226.4426.3626.44+0.01%
26.4326.4826.4326.43+0.09%
26.4126.4326.3426.41-0.06%
26.5326.5326.4126.43-0.83%
26.6826.7026.6326.65-0.09%
26.6726.7126.6626.67-0.04%
26.8026.8326.6826.68-0.46%
26.8326.8426.8026.80-0.10%
26.8426.8426.7426.83+0.41%
26.7026.7226.7026.72+0.21%
26.6526.6826.6126.67+0.21%
26.6026.6126.5926.61-0.05%
26.6626.6626.6126.62-0.11%
26.6426.6826.6426.65+0.19%
26.5526.6126.5126.60+0.19%
26.6326.6326.5426.55-0.27%
26.5426.6226.5426.62+0.42%
26.4026.5726.4026.51+0.11%
26.4226.5126.4226.48+0.61%
26.5126.5126.3226.32-0.60%
26.5126.5826.4526.48—

Related