Ishares Ibonds Dec 2028 Term Treasury ETF (NQ: IBTI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.62	21.65	21.61	21.63	177,504	+0.02(+0.09%)
Feb 28, 2024	21.57	21.61	21.57	21.61	106,796	+0.04(+0.21%)
Feb 27, 2024	21.56	21.58	21.54	21.56	176,535	-0.01(-0.05%)
Feb 26, 2024	21.59	21.59	21.54	21.57	69,328	-0.02(-0.09%)
Feb 23, 2024	21.56	21.60	21.55	21.59	208,802	+0.04(+0.18%)
Feb 22, 2024	21.56	21.57	21.53	21.55	221,979	-0.02(-0.09%)
Feb 21, 2024	21.63	21.63	21.56	21.57	287,352	-0.05(-0.23%)
Feb 20, 2024	21.63	21.64	21.60	21.62	103,489	+0.04(+0.18%)
Feb 16, 2024	21.55	21.58	21.55	21.58	83,373	-0.06(-0.27%)
Feb 15, 2024	21.67	21.67	21.62	21.64	97,940	+0.04(+0.18%)
Feb 14, 2024	21.57	21.62	21.57	21.60	142,775	+0.06(+0.27%)
Feb 13, 2024	21.60	21.60	21.53	21.54	84,085	-0.17(-0.77%)
Feb 12, 2024	21.71	21.72	21.68	21.71	104,238	+0.02(+0.11%)
Feb 09, 2024	21.68	21.70	21.67	21.69	138,768	-0.02(-0.11%)
Feb 08, 2024	21.74	21.74	21.70	21.71	105,035	-0.05(-0.23%)
Feb 07, 2024	21.76	21.81	21.75	21.76	103,680	-0.02(-0.09%)
Feb 06, 2024	21.72	21.78	21.72	21.78	179,816	+0.08(+0.36%)
Feb 05, 2024	21.74	21.74	21.68	21.70	95,811	-0.11(-0.50%)
Feb 02, 2024	21.84	21.85	21.78	21.81	248,224	-0.18(-0.81%)
Feb 01, 2024	21.98	22.02	21.95	21.99	354,347	+0.06(+0.29%)
Jan 31, 2024	21.88	21.92	21.86	21.92	274,809	+0.14(+0.63%)
Jan 30, 2024	21.84	21.84	21.76	21.79	141,196	-0.03(-0.14%)
Jan 29, 2024	21.77	21.83	21.77	21.82	90,788	+0.06(+0.27%)
Jan 26, 2024	21.77	21.77	21.73	21.76	113,836	-0.02(-0.09%)
Jan 25, 2024	21.77	21.79	21.74	21.78	86,442	+0.06(+0.30%)
Jan 24, 2024	21.80	21.80	21.70	21.71	152,646	-0.03(-0.16%)
Jan 23, 2024	21.75	21.75	21.73	21.75	78,731	-0.01(-0.05%)
Jan 22, 2024	21.76	21.78	21.75	21.76	86,698	+0.03(+0.14%)
Jan 19, 2024	21.71	21.73	21.70	21.73	61,164	-0.01(-0.05%)
Jan 18, 2024	21.76	21.77	21.73	21.74	93,468	-0.01(-0.07%)
Jan 17, 2024	21.76	21.76	21.73	21.75	143,225	-0.08(-0.36%)
Jan 16, 2024	21.88	21.88	21.80	21.83	313,401	-0.08(-0.38%)
Jan 12, 2024	21.93	21.94	21.88	21.91	207,243	+0.06(+0.29%)
Jan 11, 2024	21.80	21.86	21.78	21.85	137,289	+0.09(+0.41%)
Jan 10, 2024	21.81	21.81	21.75	21.76	253,748	+0.00(+0.02%)
Jan 09, 2024	21.76	21.78	21.76	21.76	182,396	-0.00(-0.02%)
Jan 08, 2024	21.74	21.82	21.73	21.76	230,299	+0.05(+0.23%)
Jan 05, 2024	21.72	21.81	21.70	21.71	187,750	-0.04(-0.18%)
Jan 04, 2024	21.76	21.77	21.74	21.75	172,128	-0.06(-0.27%)
Jan 03, 2024	21.76	21.83	21.74	21.81	126,862	+0.03(+0.14%)
Jan 02, 2024	21.80	21.81	21.78	21.78	132,664	-0.07(-0.31%)
Dec 29, 2023	21.84	21.87	21.82	21.85	256,341	+0.00(+0.02%)
Dec 28, 2023	21.88	21.88	21.84	21.85	366,165	-0.04(-0.20%)
Dec 27, 2023	21.83	21.89	21.83	21.89	833,902	+0.09(+0.41%)
Dec 26, 2023	21.80	21.82	21.78	21.80	541,889	-0.01(-0.05%)
Dec 22, 2023	21.84	21.84	21.79	21.81	113,402	+0.00(+0.02%)
Dec 21, 2023	21.86	21.86	21.80	21.81	95,098	+0.00(+0.02%)
Dec 20, 2023	21.78	21.82	21.75	21.80	143,824	+0.07(+0.32%)
Dec 19, 2023	21.72	21.75	21.72	21.73	143,942	+0.01(+0.05%)
Dec 18, 2023	21.75	21.75	21.71	21.72	86,402	-0.02(-0.09%)
Dec 15, 2023	21.73	21.77	21.73	21.74	106,047	-0.02(-0.09%)
Dec 14, 2023	21.73	21.81	21.73	21.76	161,078	+0.09(+0.40%)
Dec 13, 2023	21.49	21.70	21.47	21.68	632,164	+0.23(+1.09%)
Dec 12, 2023	21.44	21.47	21.42	21.44	292,367	+0.01(+0.07%)
Dec 11, 2023	21.41	21.43	21.38	21.43	162,655	-0.00(-0.02%)
Dec 08, 2023	21.45	21.46	21.41	21.43	90,541	-0.10(-0.48%)
Dec 07, 2023	21.52	21.56	21.52	21.53	326,173	+0.00(+0.02%)
Dec 06, 2023	21.53	21.54	21.50	21.53	124,264	+0.02(+0.11%)
Dec 05, 2023	21.48	21.53	21.47	21.50	148,074	+0.07(+0.32%)
Dec 04, 2023	21.45	21.47	21.42	21.44	190,745	-0.05(-0.25%)

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.