Ishares Ibonds Dec 2026 Term Treasury ETF (NQ: IBTG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	22.53	22.57	22.51	22.56	392,575	+0.08(+0.35%)
Jan 30, 2024	22.51	22.51	22.46	22.48	262,299	-0.02(-0.09%)
Jan 29, 2024	22.49	22.50	22.48	22.50	213,950	+0.03(+0.13%)
Jan 26, 2024	22.48	22.48	22.46	22.47	259,647	-0.02(-0.09%)
Jan 25, 2024	22.48	22.49	22.47	22.49	225,971	+0.05(+0.22%)
Jan 24, 2024	22.50	22.50	22.43	22.44	311,068	-0.02(-0.09%)
Jan 23, 2024	22.46	22.46	22.44	22.46	276,616	+0.00(+0.00%)
Jan 22, 2024	22.47	22.47	22.45	22.46	803,037	+0.01(+0.04%)
Jan 19, 2024	22.45	22.45	22.43	22.45	186,216	-0.01(-0.04%)
Jan 18, 2024	22.47	22.48	22.45	22.46	505,155	+0.00(+0.02%)
Jan 17, 2024	22.48	22.48	22.44	22.45	1,097,817	-0.06(-0.26%)
Jan 16, 2024	22.56	22.56	22.50	22.51	305,645	-0.04(-0.17%)
Jan 12, 2024	22.54	22.57	22.54	22.55	922,108	+0.05(+0.22%)
Jan 11, 2024	22.47	22.51	22.46	22.50	2,019,279	+0.07(+0.31%)
Jan 10, 2024	22.46	22.46	22.43	22.43	480,748	+0.00(+0.00%)
Jan 09, 2024	22.43	22.46	22.42	22.43	354,109	+0.00(+0.00%)
Jan 08, 2024	22.43	22.47	22.42	22.43	206,736	+0.03(+0.15%)
Jan 05, 2024	22.39	22.45	22.39	22.40	448,365	-0.01(-0.07%)
Jan 04, 2024	22.42	22.43	22.41	22.41	230,920	-0.03(-0.13%)
Jan 03, 2024	22.43	22.45	22.41	22.44	232,144	+0.01(+0.04%)
Jan 02, 2024	22.44	22.45	22.43	22.43	230,345	-0.04(-0.18%)
Dec 29, 2023	22.46	22.49	22.44	22.47	330,889	+0.00(+0.02%)
Dec 28, 2023	22.47	22.48	22.45	22.47	488,253	-0.00(-0.02%)
Dec 27, 2023	22.44	22.48	22.44	22.47	368,540	+0.04(+0.18%)
Dec 26, 2023	22.43	22.45	22.42	22.43	1,138,601	-0.01(-0.02%)
Dec 22, 2023	22.46	22.46	22.43	22.44	572,344	+0.00(+0.00%)
Dec 21, 2023	22.44	22.46	22.42	22.44	176,545	+0.02(+0.11%)
Dec 20, 2023	22.41	22.42	22.38	22.41	313,297	+0.05(+0.22%)
Dec 19, 2023	22.37	22.38	22.36	22.37	804,203	+0.01(+0.07%)
Dec 18, 2023	22.37	22.38	22.35	22.35	469,134	-0.02(-0.09%)
Dec 15, 2023	22.39	22.39	22.36	22.37	1,439,986	-0.02(-0.09%)
Dec 14, 2023	22.40	22.43	22.39	22.39	624,821	+0.04(+0.20%)
Dec 13, 2023	22.23	22.36	22.21	22.35	940,126	+0.14(+0.64%)
Dec 12, 2023	22.20	22.21	22.19	22.20	510,606	+0.01(+0.04%)
Dec 11, 2023	22.19	22.20	22.17	22.19	274,313	-0.00(-0.02%)
Dec 08, 2023	22.21	22.22	22.18	22.20	641,301	-0.06(-0.26%)
Dec 07, 2023	22.27	22.27	22.26	22.26	377,398	+0.02(+0.09%)
Dec 06, 2023	22.27	22.27	22.24	22.24	213,619	-0.01(-0.07%)
Dec 05, 2023	22.23	22.26	22.22	22.25	288,873	+0.03(+0.15%)
Dec 04, 2023	22.23	22.24	22.20	22.22	136,531	-0.03(-0.13%)
Dec 01, 2023	22.18	22.26	22.17	22.25	200,194	+0.08(+0.37%)
Nov 30, 2023	22.19	22.19	22.15	22.17	217,976	-0.03(-0.13%)
Nov 29, 2023	22.19	22.21	22.18	22.20	261,125	+0.05(+0.22%)
Nov 28, 2023	22.08	22.15	22.07	22.15	472,091	+0.07(+0.31%)
Nov 27, 2023	22.04	22.08	22.04	22.08	418,588	+0.04(+0.20%)
Nov 24, 2023	22.04	22.04	22.03	22.03	57,743	-0.03(-0.11%)
Nov 22, 2023	22.08	22.08	22.04	22.06	406,961	-0.01(-0.06%)
Nov 21, 2023	22.07	22.08	22.05	22.07	489,050	+0.02(+0.09%)
Nov 20, 2023	22.04	22.05	22.03	22.05	135,672	+0.01(+0.07%)
Nov 17, 2023	22.05	22.05	22.02	22.04	929,885	-0.03(-0.13%)
Nov 16, 2023	22.06	22.07	22.05	22.07	211,981	+0.05(+0.24%)
Nov 15, 2023	22.03	22.03	22.00	22.01	300,944	-0.05(-0.24%)
Nov 14, 2023	22.05	22.07	22.04	22.07	265,107	+0.13(+0.58%)
Nov 13, 2023	21.92	21.95	21.91	21.94	198,088	+0.01(+0.04%)
Nov 10, 2023	21.98	21.98	21.92	21.93	148,669	+0.00(+0.00%)
Nov 09, 2023	22.00	22.00	21.93	21.93	179,699	-0.06(-0.29%)
Nov 08, 2023	21.99	22.00	21.98	22.00	131,813	+0.01(+0.04%)
Nov 07, 2023	21.97	22.00	21.97	21.99	195,373	+0.01(+0.07%)
Nov 06, 2023	21.98	21.99	21.96	21.97	234,210	-0.05(-0.22%)
Nov 03, 2023	22.00	22.04	21.99	22.02	156,830	+0.09(+0.40%)
Nov 02, 2023	21.97	21.97	21.93	21.93	185,493	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.