Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

iShares iBonds 2030 Term High Yield and Income ETF (IBHJ)

25.68
+0.15
+(0.58%)
At close: April 17 at 2:58:19 PM EDT
25.68
+0.00
+(0.00%)
After hours: April 17 at 4:06:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.6325.7025.6325.6825.682,200
Apr 16, 202525.5525.6025.4825.5325.536,900
Apr 15, 202525.5025.5725.4825.5425.543,200
Apr 14, 202525.4225.5525.4225.4725.476,400
Apr 11, 202525.1425.4525.0025.3525.3517,100
Apr 10, 202525.5325.5323.8025.2325.234,500
Apr 9, 202524.4225.9724.4225.6025.6071,400
Apr 8, 202525.2925.4024.9024.9524.9519,700
Apr 7, 202525.2325.2324.9025.1725.1722,900
Apr 4, 202525.3226.0025.3126.0026.0012,400
Apr 3, 202525.8125.8725.6825.7225.725,500
Apr 2, 202525.9526.0425.9326.0326.0312,900
Apr 1, 2025 0.148 Dividend
Apr 1, 202526.0226.0225.9125.9925.992,300
Mar 31, 202526.0526.0925.9826.0925.9412,800
Mar 28, 202526.1026.1026.0126.0525.905,900
Mar 27, 202526.1626.1626.1026.1325.982,500
Mar 26, 202526.2926.2926.1226.1726.0214,200
Mar 25, 202526.3326.3326.2826.2826.133,100
Mar 24, 202526.2926.3326.2726.3126.1611,500
Mar 21, 202526.1826.2426.1426.2026.0529,100
Mar 20, 202526.2826.3026.2026.2226.0733,600
Mar 19, 202526.1426.3326.1026.2826.133,800
Mar 18, 202526.1026.1126.0826.0825.9316,200
Mar 17, 202526.0526.1526.0526.1425.994,100
Mar 14, 202526.0526.0926.0526.0825.935,100
Mar 13, 202526.1126.1125.9125.9125.7623,100
Mar 12, 202526.0826.1426.0826.1125.969,500
Mar 11, 202526.3026.3026.0826.0825.9326,200
Mar 10, 202526.4226.4226.1926.1926.0411,100
Mar 7, 202526.3226.3326.2626.3026.156,100
Mar 6, 202526.3126.3226.2326.2626.1123,200
Mar 5, 202526.3326.3826.2626.3626.2156,000
Mar 4, 202526.2626.3626.2426.3326.1854,400
Mar 3, 2025 0.145 Dividend
Mar 3, 202526.4026.4026.3226.3226.177,500
Feb 28, 202526.4826.5326.4826.5126.226,700
Feb 27, 202526.5126.5326.4426.4426.152,200
Feb 26, 202526.4926.5526.4926.5426.2514,100
Feb 25, 202526.4626.4926.4426.4926.2017,100
Feb 24, 202526.4226.4726.3726.4526.1625,100
Feb 21, 202526.4626.4826.3626.3626.0724,200
Feb 20, 202526.4526.4826.4426.4426.1527,800
Feb 19, 202526.4126.4526.3926.4326.1427,800
Feb 18, 202526.4026.4526.3926.3926.105,600
Feb 14, 202526.4826.5026.4526.4526.167,300
Feb 13, 202526.3626.4426.3526.4326.1412,300
Feb 12, 202526.3126.3526.3026.3226.038,700
Feb 11, 202526.3626.3926.3426.3626.079,500
Feb 10, 202526.5026.5026.3826.3926.1011,100
Feb 7, 202526.4626.4626.3526.3526.067,900
Feb 6, 202526.5626.5626.4226.4326.137,100
Feb 5, 202526.4526.5026.4126.4826.198,800
Feb 4, 202526.3126.4026.2926.3926.1034,700
Feb 3, 2025 0.149 Dividend
Feb 3, 202526.2726.3226.2726.3026.0020,800
Jan 31, 202526.5726.5726.4826.4826.042,300
Jan 30, 202526.5326.5626.5326.5426.104,200
Jan 29, 202526.4826.5326.4626.4626.026,900
Jan 28, 202526.4626.5126.4626.5026.061,200
Jan 27, 202526.5026.5526.4826.4826.0462,500
Jan 24, 202526.4726.6026.4726.5726.1370,300
Jan 23, 202526.4326.4926.4226.4826.0420,200
Jan 22, 202526.4726.4726.4026.4025.9612,000
Jan 21, 202526.4726.5126.4626.4926.0431,700
Jan 17, 202526.3726.4326.3526.3925.9533,100
Jan 16, 202526.2726.4026.2726.3225.8811,500
Jan 15, 202526.1726.2926.1726.2625.8310,300
Jan 14, 202526.0426.0726.0226.0525.616,400
Jan 13, 202526.1426.1425.9326.0025.576,900
Jan 10, 202526.2826.2826.0126.0125.589,500
Jan 8, 202526.1426.1426.0626.1125.6736,800
Jan 7, 202526.2026.2026.0926.1425.7029,200
Jan 6, 202526.2426.2426.1926.2025.7710,000
Jan 3, 202526.1526.2526.1526.2225.7830,400
Jan 2, 202526.1226.1426.0926.1025.663,000
Dec 31, 202426.1126.1126.0126.0325.6013,500
Dec 30, 202426.2126.2126.0326.0425.619,100
Dec 27, 202426.1226.1226.0426.0825.6413,300
Dec 26, 202426.0726.2126.0726.2125.777,500
Dec 24, 202426.0326.1126.0326.1125.6753,000
Dec 23, 202426.0926.0926.0126.0225.5931,700
Dec 20, 202426.1726.1726.0226.0925.6515,500
Dec 19, 202426.0726.0725.9425.9425.5113,400
Dec 18, 2024 0.141 Dividend
Dec 18, 202426.2426.2425.9525.9525.5118,200
Dec 17, 202426.4526.4526.4126.4225.843,000
Dec 16, 202426.3426.5126.3426.4725.896,600
Dec 13, 202426.6526.6526.3926.3925.813,400
Dec 12, 202426.5126.5926.5026.5025.928,100
Dec 11, 202426.5826.5926.5226.5725.985,300
Dec 10, 202426.5626.5826.5426.5625.972,800
Dec 9, 202426.6026.6126.5326.5625.9872,600
Dec 6, 202426.6626.6626.6126.6126.034,000
Dec 5, 202426.6226.6226.5526.5725.982,200
Dec 4, 202426.6926.6926.5326.5825.994,400
Dec 3, 202426.6726.6726.5226.5525.9714,200
Dec 2, 2024 0.152 Dividend
Dec 2, 202426.5526.5526.5126.5225.944,300
Nov 29, 202426.7826.7826.6526.6825.952,300
Nov 27, 202426.5826.6326.5726.6325.894,700
Nov 26, 202426.5526.5826.5026.5825.859,700
Nov 25, 202426.5726.6126.5726.5725.845,600
Nov 22, 202426.5326.5326.4526.4525.7210,000
Nov 21, 202426.5126.5526.4826.4825.758,300
Nov 20, 202426.4926.4926.4526.4825.753,700
Nov 19, 202426.4426.5126.4426.5025.7810,900
Nov 18, 202426.4326.4426.3626.4025.6721,600
Nov 15, 202426.3626.4026.3426.4025.674,400
Nov 14, 202426.5326.5326.4026.4025.671,600
Nov 13, 202426.5326.5426.4826.5225.798,600
Nov 12, 202426.5526.5526.4126.4825.757,500
Nov 11, 202426.5826.6026.5726.5825.853,700
Nov 8, 202426.5526.6326.5526.6225.896,600
Nov 7, 202427.0027.0026.4426.5625.825,900
Nov 6, 202426.3826.4326.3726.4325.716,900
Nov 5, 202426.3326.3826.3026.3825.6513,500
Nov 4, 202426.3026.3026.2626.2625.549,900
Nov 1, 2024 0.15 Dividend
Nov 1, 202426.3226.3226.2026.2025.487,700
Oct 31, 202426.6426.6426.3826.3825.505,400
Oct 30, 202426.5526.5526.4526.4525.571,100
Oct 29, 202426.5726.5726.4526.4925.6211,900
Oct 28, 202426.4426.5326.4426.4925.6211,000
Oct 25, 202426.4726.4826.4226.4225.554,600
Oct 24, 202426.4526.5126.4326.4725.606,900
Oct 23, 202426.4426.4426.3826.3825.514,600
Oct 22, 202426.5726.5726.4626.4825.6118,000
Oct 21, 202426.5426.5726.5126.5425.6620,200
Oct 18, 202426.5126.6526.5126.6325.756,100
Oct 17, 202426.6026.6026.5226.5625.6814,400
Oct 16, 202426.6126.6726.6126.6325.756,300
Oct 15, 202426.5626.6026.5126.5625.6913,700
Oct 14, 202426.5226.5726.5026.5525.6716,600
Oct 11, 202426.5226.5726.5226.5625.683,500
Oct 10, 202426.4926.5026.4126.5025.6218,700
Oct 9, 202426.5426.5426.4926.5125.648,700
Oct 8, 202426.5326.5826.5226.5525.673,100
Oct 7, 202426.5326.5626.4926.4925.6222,400
Oct 4, 202426.6226.6526.5926.6025.737,300
Oct 3, 202426.6826.6826.6426.6425.765,300
Oct 2, 202426.7026.7026.6626.6925.813,000
Oct 1, 2024 0.144 Dividend
Oct 1, 202426.7326.7526.7026.7225.8416,900
Sep 30, 202426.9226.9226.8226.8725.847,000
Sep 27, 202426.8726.8726.8426.8625.8313,200
Sep 26, 202426.8626.8826.8326.8425.8120,300
Sep 25, 202426.8026.8726.8026.8325.8010,300
Sep 24, 202426.8726.8726.8226.8625.837,900
Sep 23, 202426.9026.9126.8626.8825.8515,700
Sep 20, 202426.8826.9226.8426.8825.8514,000
Sep 19, 202426.8926.9226.8626.8625.8332,100
Sep 18, 202426.7626.9226.7426.8425.8153,200
Sep 17, 202426.7526.7926.7326.7625.7414,500
Sep 16, 202426.6926.8026.6526.7525.7338,200
Sep 13, 202426.7026.7226.6626.6625.6412,500
Sep 12, 202426.5926.6526.5826.6125.599,200
Sep 11, 202426.5526.5926.5026.5925.579,800
Sep 10, 202426.5526.5526.5126.5425.534,200
Sep 9, 202426.6326.6326.5526.5925.5717,900
Sep 6, 202426.6326.6326.4926.5425.5327,900
Sep 5, 202426.5126.6026.5126.5725.5610,900
Sep 4, 202426.4726.5526.4726.5125.5012,800
Sep 3, 2024 0.142 Dividend
Sep 3, 202426.5226.5226.4026.4025.399,200
Aug 30, 202426.6026.6626.5926.6425.4923,200
Aug 29, 202426.6626.6726.6226.6325.489,000
Aug 28, 202426.6626.6626.5926.6225.4711,100
Aug 27, 202426.6826.7126.6226.6825.5231,100
Aug 26, 202426.7027.0226.6126.6125.4610,600
Aug 23, 202426.6426.6826.6226.6725.519,500
Aug 22, 202426.5426.5426.4626.4825.339,900
Aug 21, 202426.5326.5826.4926.5425.3920,500
Aug 20, 202426.6026.6026.4526.4725.3238,800
Aug 19, 202426.4426.5026.4326.4825.335,800
Aug 16, 202426.3826.4326.3526.4225.278,100
Aug 15, 202426.3326.3426.3226.3425.206,400
Aug 14, 202426.2526.3426.2526.3225.185,900
Aug 13, 202426.1726.2526.1626.2525.1122,400
Aug 12, 202426.1026.1226.0726.1024.978,100
Aug 9, 202426.1126.1126.0626.1024.971,900
Aug 8, 202426.1426.1426.0626.1124.9816,200
Aug 7, 202426.0826.1526.0326.0324.9027,000
Aug 6, 202426.1026.1025.9026.0324.9025,600
Aug 5, 202425.8325.9625.7625.9124.799,300
Aug 2, 202426.1126.1126.0326.0524.926,100
Aug 1, 2024 0.137 Dividend
Aug 1, 202426.2226.2326.1326.1325.009,200
Jul 31, 202426.3226.3226.2926.3225.054,500
Jul 30, 202426.2226.2326.1726.2324.966,000
Jul 29, 202426.2426.2426.1926.1924.936,600
Jul 26, 202426.2326.2326.2326.2324.96200
Jul 25, 202426.1526.2826.1526.2124.9413,300
Jul 24, 202426.2626.2626.1626.1624.893,500
Jul 23, 202426.2826.2826.2526.2524.9918,600
Jul 22, 202426.2626.2726.2026.2624.9917,400
Jul 19, 202426.1726.1726.1326.1524.889,900
Jul 18, 202426.2326.2526.1626.1924.9215,000
Jul 17, 202426.2126.2626.2126.2624.996,500
Jul 16, 202426.2026.2926.2026.2725.0120,100
Jul 15, 202426.2026.2026.1226.1424.8886,400
Jul 12, 202426.1126.1626.1126.1524.8912,000
Jul 11, 202426.1126.1126.0726.0824.823,900
Jul 10, 202425.9525.9725.9525.9724.715,800
Jul 9, 202425.9925.9925.9025.9024.653,900
Jul 8, 202425.9725.9725.9225.9424.6910,700
Jul 5, 202425.8925.9625.8725.9424.695,700
Jul 3, 202425.8125.8325.8125.8324.58700
Jul 2, 202425.7225.7725.7225.7624.513,600
Jul 1, 2024 0.157 Dividend
Jul 1, 202425.7325.7325.6725.6724.4311,800
Jun 28, 202425.9925.9925.8625.8624.467,900
Jun 27, 202425.9325.9425.9325.9324.531,000
Jun 26, 202425.9525.9525.9225.9224.521,100
Jun 25, 202425.9625.9725.9625.9724.57700
Jun 24, 202426.0326.0325.9725.9724.573,400
Jun 21, 202425.9726.0025.9726.0024.592,400
Jun 20, 202425.9425.9525.9225.9424.5313,400
Jun 18, 202425.9525.9925.9425.9924.585,800
Jun 17, 202425.8125.8925.8125.8824.488,500
Jun 14, 202425.8825.8825.8125.8124.412,100
Jun 13, 202425.9425.9425.9225.9224.52600
Jun 12, 202425.9626.0025.9525.9524.551,500
Jun 11, 202425.8025.8325.7825.8324.432,900
Jun 10, 202425.7825.8325.7825.8324.4311,200
Jun 7, 202425.7525.8025.7525.7824.393,900
Jun 6, 202425.9025.9025.8625.8624.479,300
Jun 5, 202425.8425.9125.8425.8924.488,300
Jun 4, 202425.8425.8425.8225.8224.427,700
Jun 3, 2024 0.156 Dividend
Jun 3, 202426.0026.0025.7825.8124.414,700
May 31, 202425.8525.9125.8425.9124.362,200
May 30, 202425.7625.7825.7625.7824.24700
May 29, 202425.7825.7825.6825.7224.183,500
May 28, 202425.9425.9425.8125.8124.273,500
May 24, 202425.8425.9025.8425.9024.354,000
May 23, 202425.8825.8825.8125.8124.26600
May 22, 202425.9825.9825.9025.9024.355,300
May 21, 202425.9325.9825.9325.9424.395,100
May 20, 202425.9625.9625.9325.9324.383,100
May 17, 202425.9325.9425.8925.9124.366,000
May 16, 202426.0026.0025.9425.9424.391,300
May 15, 202425.9325.9925.9025.9824.428,500
May 14, 202425.8025.8325.7925.8324.298,800
May 13, 202425.9525.9525.7525.7624.2280,500
May 10, 202425.9125.9125.8625.8624.3276,200
May 9, 202425.8825.9525.8825.9224.373,800
May 8, 202425.9525.9525.9125.9124.367,700
May 7, 202426.0126.0125.9425.9524.408,700
May 6, 202426.0126.0225.9725.9724.428,600
May 3, 202425.8825.9625.8625.9424.3911,100
May 2, 202425.7325.7925.7325.7924.2511,200
May 1, 2024 0.142 Dividend
May 1, 202425.5625.6525.5425.6324.102,200
Apr 30, 202425.7225.7325.6525.6523.985,900
Apr 29, 202425.7225.8025.7225.7924.1127,000
Apr 26, 202425.6325.7025.6325.6824.0115,600
Apr 25, 202425.5525.5825.4325.5823.919,500
Apr 24, 202425.6125.6625.5825.6123.952,800
Apr 23, 202425.5425.7425.5425.6423.977,800
Apr 22, 202425.4925.5825.4525.5723.9019,800
Apr 19, 202425.4025.4725.3925.4223.763,000
Apr 18, 202425.4125.4225.3725.3723.721,200

Related Tickers