MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBHJ — iShares iBonds 2030 Term High Yield and Income ETF
Cboe BZXiShares iBonds 2030 Term High Yield and Income ETF
$25.51
+0.00(+0.00%)
- O
- 25.57
- H
- 25.70
- L
- 25.47
- V
- 43.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.51
Period Return-0.41%
Period High$26.92
Period Low$25.36
Avg Daily Volume26.7K
Total Trading Days365
IBHJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.57 | $25.70 | $25.47 | $25.51 | +$0.00 | +0.00% | 43,989 | $25.55 | $25.47 $25.70 |
| Oct 1, 2026 | $25.46 | $25.58 | $25.36 | $25.51 | $-0.13 | -0.51% | 45,283 | $25.49 | $25.36 $25.58 |
| Sep 30, 2026 | $25.81 | $25.81 | $25.56 | $25.64 | $-0.03 | -0.12% | 105,134 | $25.65 | $25.56 $25.81 |
| Sep 29, 2026 | $25.74 | $25.75 | $25.59 | $25.67 | $-0.06 | -0.23% | 126,603 | $25.64 | $25.59 $25.75 |
| Sep 28, 2026 | $25.74 | $25.75 | $25.68 | $25.73 | $-0.09 | -0.36% | 34,965 | $25.72 | $25.68 $25.75 |
| Sep 25, 2026 | $25.75 | $25.83 | $25.74 | $25.82 | +$0.00 | +0.01% | 52,139 | $25.81 | $25.74 $25.83 |
| Sep 24, 2026 | $25.92 | $25.94 | $25.75 | $25.82 | $-0.10 | -0.40% | 40,416 | $25.84 | $25.75 $25.94 |
| Sep 23, 2026 | $26.14 | $26.14 | $25.86 | $25.92 | $-0.15 | -0.56% | 49,035 | $25.94 | $25.86 $26.14 |
| Sep 22, 2026 | $26.11 | $26.12 | $26.05 | $26.07 | +$0.00 | +0.00% | 61,775 | $26.08 | $26.05 $26.12 |
| Sep 21, 2026 | $26.03 | $26.13 | $26.02 | $26.07 | +$0.04 | +0.15% | 34,641 | $26.07 | $26.02 $26.13 |
| Sep 18, 2026 | $26.04 | $26.08 | $26.00 | $26.03 | $-0.04 | -0.13% | 19,924 | $26.03 | $26.00 $26.08 |
| Sep 17, 2026 | $26.16 | $26.16 | $26.03 | $26.07 | +$0.08 | +0.29% | 34,922 | $26.09 | $26.03 $26.16 |
| Sep 16, 2026 | $25.97 | $26.10 | $25.97 | $25.99 | +$0.03 | +0.12% | 17,586 | $26.02 | $25.97 $26.10 |
| Sep 15, 2026 | $26.02 | $26.05 | $25.96 | $25.96 | $-0.08 | -0.31% | 72,595 | $26.00 | $25.96 $26.05 |
| Sep 14, 2026 | $26.04 | $26.16 | $25.99 | $26.04 | +$0.01 | +0.04% | 47,776 | $26.04 | $25.99 $26.16 |
| Sep 11, 2026 | $26.26 | $26.26 | $26.03 | $26.03 | +$0.01 | +0.04% | 25,180 | $26.11 | $26.03 $26.26 |
| Sep 10, 2026 | $26.23 | $26.23 | $26.02 | $26.02 | $-0.15 | -0.59% | 28,372 | $26.09 | $26.02 $26.23 |
| Sep 9, 2026 | $26.15 | $26.22 | $26.13 | $26.17 | $-0.03 | -0.12% | 40,266 | $26.15 | $26.13 $26.22 |
| Sep 8, 2026 | $26.21 | $26.24 | $26.16 | $26.21 | $-0.06 | -0.21% | 12,179 | $26.22 | $26.16 $26.24 |
| Sep 4, 2026 | $26.23 | $26.27 | $26.17 | $26.26 | +$0.03 | +0.11% | 20,884 | $26.24 | $26.17 $26.27 |
| Sep 3, 2026 | $26.24 | $26.26 | $26.20 | $26.23 | +$0.04 | +0.15% | 26,151 | $26.23 | $26.20 $26.26 |
| Sep 2, 2026 | $26.19 | $26.22 | $26.16 | $26.19 | $-0.03 | -0.11% | 36,542 | $26.19 | $26.16 $26.22 |
| Sep 1, 2026 | $26.31 | $26.31 | $26.18 | $26.22 | $-0.22 | -0.83% | 41,882 | $26.24 | $26.18 $26.31 |
| Aug 31, 2026 | $26.40 | $26.46 | $26.37 | $26.44 | +$0.05 | +0.19% | 29,932 | $26.40 | $26.37 $26.46 |
| Aug 28, 2026 | $26.43 | $26.45 | $26.36 | $26.39 | $-0.01 | -0.04% | 16,033 | $26.38 | $26.36 $26.45 |
| Aug 27, 2026 | $26.40 | $26.48 | $26.39 | $26.40 | $-0.05 | -0.19% | 14,497 | $26.42 | $26.39 $26.48 |
| Aug 26, 2026 | $26.47 | $26.47 | $26.39 | $26.45 | $-0.03 | -0.11% | 19,236 | $26.43 | $26.39 $26.47 |
| Aug 25, 2026 | $26.50 | $26.50 | $26.41 | $26.48 | +$0.08 | +0.28% | 25,774 | $26.44 | $26.41 $26.50 |
| Aug 24, 2026 | $26.38 | $26.43 | $26.32 | $26.41 | +$0.04 | +0.15% | 62,441 | $26.41 | $26.32 $26.43 |
| Aug 21, 2026 | $26.41 | $26.41 | $26.34 | $26.37 | $-0.01 | -0.02% | 17,325 | $26.38 | $26.34 $26.41 |