Ishares Ibonds Dec 2023 Term Treasury ETF (NQ: IBTD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	24.10	24.10	24.09	24.09	2,262	+0.02(+0.08%)
Nov 29, 2021	24.08	24.08	24.07	24.07	4,356	-0.00(-0.02%)
Nov 26, 2021	24.09	24.09	24.08	24.08	4,105	+0.04(+0.16%)
Nov 24, 2021	24.03	24.04	24.03	24.04	10,434	-0.00(-0.02%)
Nov 23, 2021	24.05	24.05	24.04	24.04	27,145	+0.01(+0.04%)
Nov 22, 2021	24.05	24.05	24.03	24.03	5,419	-0.04(-0.16%)
Nov 19, 2021	24.09	24.09	24.07	24.07	6,822	+0.01(+0.03%)
Nov 18, 2021	24.06	24.07	24.07	24.07	2,386	+0.00(+0.00%)
Nov 17, 2021	24.07	24.07	24.05	24.07	8,673	+0.01(+0.04%)
Nov 16, 2021	24.07	24.07	24.05	24.06	4,047	+0.00(+0.00%)
Nov 15, 2021	24.05	24.07	24.05	24.06	17,070	+0.00(+0.00%)
Nov 12, 2021	24.06	24.07	24.06	24.06	6,266	+0.01(+0.06%)
Nov 11, 2021	24.06	24.06	24.03	24.04	21,978	-0.01(-0.06%)
Nov 10, 2021	24.06		24.06	24.06	9,193	-0.04(-0.16%)
Nov 09, 2021	24.10	24.10	24.09	24.09	3,691	+0.01(+0.04%)
Nov 08, 2021	24.10	24.10	24.08	24.09	4,573	-0.02(-0.10%)
Nov 05, 2021	24.11	24.11	24.10	24.11	10,746	+0.01(+0.06%)
Nov 04, 2021	24.09	24.11	24.09	24.09	5,295	+0.01(+0.06%)
Nov 03, 2021	24.07	24.08	24.07	24.08	7,142	+0.00(+0.00%)
Nov 02, 2021	24.08	24.08	24.07	24.08	2,639	+0.01(+0.06%)
Nov 01, 2021	24.06	24.07	24.05	24.07	9,042	-0.00(-0.02%)
Oct 29, 2021	24.07	24.09	24.06	24.07	3,152	+0.00(+0.02%)
Oct 28, 2021	24.07	24.08	24.07	24.07	3,971	-0.01(-0.04%)
Oct 27, 2021	24.08	24.08	24.06	24.08	4,850	+0.00(+0.02%)
Oct 26, 2021	24.08			24.07	46,325	-0.01(-0.06%)
Oct 25, 2021	24.09	24.09	24.08	24.09	71,030	+0.02(+0.08%)
Oct 22, 2021	24.07	24.07	24.07	24.07	113,634	-0.00(-0.02%)
Oct 21, 2021	24.08	24.09	24.07	24.07	158,024	-0.02(-0.10%)
Oct 20, 2021	24.09	24.10	24.09	24.09	2,544	+0.00(+0.02%)
Oct 19, 2021	24.09	24.09	24.09	24.09	2,336	+0.01(+0.04%)
Oct 18, 2021	24.09	24.09	24.08	24.08	10,874	-0.01(-0.04%)
Oct 15, 2021	24.10	24.10	24.09	24.09	3,589	-0.01(-0.04%)
Oct 14, 2021	24.09	24.10	24.09	24.10	4,027	+0.00(+0.00%)
Oct 13, 2021	24.10	24.11	24.10	24.10	4,715	-0.01(-0.04%)
Oct 12, 2021	24.10	24.11	24.10	24.11	3,958	+0.02(+0.08%)
Oct 11, 2021	24.13	24.13	24.08	24.09	3,954	-0.03(-0.12%)
Oct 08, 2021	24.13	24.13	24.12	24.12	2,967	-0.00(-0.02%)
Oct 07, 2021	24.12	24.13	24.12	24.12	5,973	-0.00(-0.02%)
Oct 06, 2021	24.13	24.13	24.13	24.13	14,069	+0.00(+0.00%)
Oct 05, 2021	24.13	24.13	24.13	24.13	19,867	-0.00(-0.02%)
Oct 04, 2021	24.12	24.14	24.12	24.13	7,155	-0.00(-0.02%)
Oct 01, 2021	24.14	24.14	24.14	24.14	963	+0.00(+0.02%)
Sep 30, 2021	24.13	24.14	24.13	24.13	6,015	+0.01(+0.04%)
Sep 29, 2021	24.12	24.14	24.12	24.12	2,552	+0.00(+0.00%)
Sep 28, 2021	24.12	24.13	24.12	24.12	5,019	+0.00(+0.00%)
Sep 27, 2021	24.12	24.12	24.12	24.12	458	+0.00(+0.00%)
Sep 24, 2021	24.12	24.13	24.12	24.12	3,008	-0.01(-0.04%)
Sep 23, 2021	24.14	24.14	24.13	24.13	5,276	-0.01(-0.04%)
Sep 22, 2021	24.16	24.16	24.14	24.14	1,754	-0.01(-0.04%)
Sep 21, 2021	24.16	24.16	24.15	24.15	5,351	+0.00(+0.02%)
Sep 20, 2021	24.16	24.16	24.14	24.15	2,706	+0.00(+0.02%)
Sep 17, 2021	24.14	24.15	24.14	24.14	2,063	-0.00(-0.02%)
Sep 16, 2021	24.15	24.15	24.15	24.15	765	-0.00(-0.02%)
Sep 15, 2021	24.15	24.16	24.15	24.15	9,274	+0.00(+0.00%)
Sep 14, 2021	24.15	24.16	24.15	24.15	1,268	+0.00(+0.02%)
Sep 13, 2021	24.16	24.16	24.15	24.15	1,608	-0.01(-0.04%)
Sep 10, 2021	24.14	24.16	24.14	24.16	16,931	+0.00(+0.00%)
Sep 09, 2021	24.14	24.16	24.14	24.16	3,995	+0.01(+0.04%)
Sep 08, 2021	24.14	24.16	24.14	24.15	8,197	+0.00(+0.00%)
Sep 07, 2021	24.14	24.15	24.14	24.15	1,891	-0.00(-0.02%)
Sep 03, 2021	24.15	24.16	24.15	24.15	1,621	+0.00(+0.02%)
Sep 02, 2021	24.15	24.16	24.15	24.15	2,367	-0.00(-0.02%)

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.