Ishares Ibonds Dec 2029 Term Treasury ETF (NQ: IBTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.17	21.20	21.15	21.18	103,974	+0.03(+0.14%)
Feb 28, 2024	21.10	21.15	21.10	21.15	32,266	+0.06(+0.28%)
Feb 27, 2024	21.11	21.12	21.08	21.09	45,619	-0.03(-0.14%)
Feb 26, 2024	21.14	21.14	21.09	21.12	44,420	-0.02(-0.09%)
Feb 23, 2024	21.09	21.15	21.09	21.14	98,028	+0.05(+0.23%)
Feb 22, 2024	21.09	21.11	21.07	21.09	126,229	-0.01(-0.05%)
Feb 21, 2024	21.15	21.17	21.09	21.10	30,887	-0.05(-0.23%)
Feb 20, 2024	21.17	21.18	21.15	21.15	47,812	+0.04(+0.19%)
Feb 16, 2024	21.09	21.11	21.08	21.11	36,684	-0.07(-0.33%)
Feb 15, 2024	21.22	21.22	21.16	21.18	222,863	+0.04(+0.19%)
Feb 14, 2024	21.10	21.16	21.10	21.14	67,378	+0.07(+0.33%)
Feb 13, 2024	21.13	21.13	21.07	21.08	368,320	-0.18(-0.84%)
Feb 12, 2024	21.26	21.27	21.23	21.25	67,817	+0.02(+0.09%)
Feb 09, 2024	21.23	21.24	21.22	21.23	36,951	-0.03(-0.14%)
Feb 08, 2024	21.27	21.28	21.25	21.26	33,366	-0.05(-0.23%)
Feb 07, 2024	21.30	21.36	21.30	21.31	43,740	-0.02(-0.12%)
Feb 06, 2024	21.27	21.34	21.27	21.34	127,334	+0.10(+0.49%)
Feb 05, 2024	21.29	21.30	21.23	21.23	82,848	-0.15(-0.69%)
Feb 02, 2024	21.41	21.42	21.35	21.38	79,931	-0.20(-0.92%)
Feb 01, 2024	21.57	21.61	21.54	21.58	52,586	+0.07(+0.33%)
Jan 31, 2024	21.46	21.51	21.44	21.51	152,205	+0.14(+0.64%)
Jan 30, 2024	21.40	21.40	21.33	21.37	66,664	-0.01(-0.05%)
Jan 29, 2024	21.34	21.38	21.33	21.38	26,170	+0.08(+0.37%)
Jan 26, 2024	21.31	21.31	21.27	21.30	50,244	-0.02(-0.09%)
Jan 25, 2024	21.31	21.33	21.29	21.32	60,985	+0.07(+0.32%)
Jan 24, 2024	21.35	21.35	21.25	21.25	47,892	-0.03(-0.14%)
Jan 23, 2024	21.29	21.29	21.26	21.28	26,107	-0.03(-0.14%)
Jan 22, 2024	21.31	21.33	21.30	21.31	66,205	+0.04(+0.21%)
Jan 19, 2024	21.24	21.27	21.22	21.27	43,408	-0.01(-0.07%)
Jan 18, 2024	21.30	21.31	21.27	21.28	39,189	-0.01(-0.05%)
Jan 17, 2024	21.31	21.31	21.27	21.29	54,458	-0.08(-0.37%)
Jan 16, 2024	21.41	21.45	21.35	21.37	63,373	-0.11(-0.50%)
Jan 12, 2024	21.50	21.50	21.44	21.48	40,722	+0.06(+0.28%)
Jan 11, 2024	21.35	21.42	21.33	21.42	61,889	+0.10(+0.48%)
Jan 10, 2024	21.36	21.36	21.31	21.32	132,348	-0.01(-0.07%)
Jan 09, 2024	21.32	21.35	21.31	21.33	98,867	+0.00(+0.02%)
Jan 08, 2024	21.31	21.38	21.31	21.32	153,945	+0.05(+0.23%)
Jan 05, 2024	21.27	21.38	21.26	21.28	36,964	-0.05(-0.22%)
Jan 04, 2024	21.33	21.33	21.31	21.32	97,966	-0.08(-0.36%)
Jan 03, 2024	21.30	21.40	21.30	21.40	43,321	+0.03(+0.14%)
Jan 02, 2024	21.37	21.38	21.35	21.37	54,282	-0.06(-0.28%)
Dec 29, 2023	21.40	21.46	21.40	21.43	36,985	-0.01(-0.07%)
Dec 28, 2023	21.46	21.48	21.43	21.44	54,147	-0.05(-0.23%)
Dec 27, 2023	21.42	21.50	21.42	21.49	57,916	+0.10(+0.48%)
Dec 26, 2023	21.37	21.40	21.36	21.39	87,313	-0.00(-0.02%)
Dec 22, 2023	21.43	21.43	21.36	21.39	66,615	+0.01(+0.07%)
Dec 21, 2023	21.45	21.45	21.38	21.38	99,272	-0.02(-0.09%)
Dec 20, 2023	21.37	21.40	21.34	21.40	46,012	+0.09(+0.42%)
Dec 19, 2023	21.32	21.34	21.31	21.31	15,066	+0.01(+0.05%)
Dec 18, 2023	21.32	21.32	21.28	21.30	92,653	-0.02(-0.09%)
Dec 15, 2023	21.32	21.36	21.31	21.32	49,629	-0.03(-0.14%)
Dec 14, 2023	21.33	21.39	21.32	21.35	71,361	+0.11(+0.54%)
Dec 13, 2023	21.03	21.25	21.02	21.24	76,141	+0.24(+1.14%)
Dec 12, 2023	20.96	21.00	20.95	21.00	112,208	+0.03(+0.16%)
Dec 11, 2023	20.94	20.97	20.90	20.96	59,495	+0.01(+0.05%)
Dec 08, 2023	20.99	21.00	20.93	20.95	30,378	-0.12(-0.58%)
Dec 07, 2023	21.06	21.12	21.06	21.07	242,514	+0.00(+0.00%)
Dec 06, 2023	21.07	21.10	21.05	21.07	412,756	+0.04(+0.19%)
Dec 05, 2023	21.00	21.05	21.00	21.03	74,518	+0.08(+0.40%)
Dec 04, 2023	20.97	20.99	20.92	20.95	62,433	-0.06(-0.28%)

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.