iShares iBonds Dec 2033 Term Treasury ETF (NQ: IBTO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.94	24.00	23.94	23.95	120,132	+0.03(+0.15%)
Feb 28, 2024	23.84	23.92	23.84	23.92	11,761	+0.08(+0.33%)
Feb 27, 2024	23.87	23.89	23.81	23.84	25,625	-0.04(-0.17%)
Feb 26, 2024	23.92	23.93	23.84	23.88	28,954	-0.05(-0.20%)
Feb 23, 2024	23.80	23.94	23.80	23.93	99,988	+0.12(+0.50%)
Feb 22, 2024	23.79	23.82	23.76	23.81	108,526	+0.01(+0.04%)
Feb 21, 2024	23.90	23.91	23.78	23.80	118,009	-0.08(-0.33%)
Feb 20, 2024	23.88	23.92	23.87	23.88	26,312	+0.04(+0.17%)
Feb 16, 2024	23.79	23.84	23.79	23.84	34,725	-0.11(-0.45%)
Feb 15, 2024	23.99	24.00	23.91	23.95	396,829	+0.07(+0.29%)
Feb 14, 2024	23.83	23.92	23.81	23.88	30,340	+0.09(+0.37%)
Feb 13, 2024	23.88	23.89	23.79	23.79	98,802	-0.26(-1.07%)
Feb 12, 2024	24.03	24.09	24.01	24.05	37,758	+0.01(+0.04%)
Feb 09, 2024	24.02	24.06	24.01	24.04	26,821	-0.03(-0.12%)
Feb 08, 2024	24.11	24.41	24.05	24.07	24,917	-0.09(-0.37%)
Feb 07, 2024	24.15	24.45	24.15	24.16	27,113	-0.06(-0.25%)
Feb 06, 2024	24.11	24.47	24.11	24.21	19,435	+0.15(+0.62%)
Feb 05, 2024	24.15	24.16	24.05	24.07	26,172	-0.26(-1.06%)
Feb 02, 2024	24.39	24.39	24.28	24.32	30,614	-0.32(-1.29%)
Feb 01, 2024	24.57	24.71	24.56	24.64	48,787	+0.15(+0.63%)
Jan 31, 2024	24.37	24.77	24.37	24.49	27,938	+0.23(+0.93%)
Jan 30, 2024	24.26	24.29	24.20	24.26	13,846	+0.04(+0.16%)
Jan 29, 2024	24.15	24.25	24.14	24.22	32,836	+0.13(+0.53%)
Jan 26, 2024	24.11	24.11	24.05	24.09	11,251	-0.02(-0.10%)
Jan 25, 2024	24.08	24.13	24.07	24.12	20,666	+0.09(+0.39%)
Jan 24, 2024	24.20	24.20	24.00	24.02	83,680	-0.07(-0.31%)
Jan 23, 2024	24.08	24.10	24.06	24.10	61,653	-0.06(-0.27%)
Jan 22, 2024	24.17	24.20	24.14	24.16	259,283	+0.08(+0.35%)
Jan 19, 2024	24.03	24.08	23.99	24.08	52,973	+0.00(+0.02%)
Jan 18, 2024	24.11	24.12	24.05	24.07	14,404	-0.08(-0.33%)
Jan 17, 2024	24.15	24.16	24.09	24.15	59,193	-0.06(-0.24%)
Jan 16, 2024	24.32	24.32	24.17	24.21	87,861	-0.19(-0.77%)
Jan 12, 2024	24.34	24.46	24.34	24.40	143,811	+0.04(+0.18%)
Jan 11, 2024	24.27	24.36	24.23	24.35	57,367	+0.12(+0.49%)
Jan 10, 2024	24.30	24.31	24.23	24.23	82,550	-0.04(-0.17%)
Jan 09, 2024	24.26	24.56	24.26	24.27	112,619	-0.01(-0.06%)
Jan 08, 2024	24.22	24.36	24.21	24.29	22,501	+0.09(+0.37%)
Jan 05, 2024	24.22	24.37	24.19	24.20	23,513	-0.11(-0.45%)
Jan 04, 2024	24.32	24.34	24.29	24.31	17,174	-0.16(-0.65%)
Jan 03, 2024	24.27	24.48	24.27	24.47	27,766	+0.06(+0.26%)
Jan 02, 2024	24.40	24.43	24.37	24.40	30,340	-0.10(-0.42%)
Dec 29, 2023	24.54	24.56	24.50	24.51	30,288	-0.06(-0.26%)
Dec 28, 2023	24.61	24.66	24.55	24.57	20,947	-0.09(-0.38%)
Dec 27, 2023	24.59	24.67	24.57	24.66	40,740	+0.21(+0.85%)
Dec 26, 2023	24.44	24.49	24.44	24.46	67,120	+0.00(+0.00%)
Dec 22, 2023	24.53	24.53	24.41	24.46	29,661	-0.01(-0.04%)
Dec 21, 2023	24.58	24.58	24.45	24.47	36,939	-0.06(-0.24%)
Dec 20, 2023	24.43	24.53	24.40	24.53	36,880	+0.15(+0.61%)
Dec 19, 2023	24.38	24.43	24.37	24.38	23,346	+0.05(+0.20%)
Dec 18, 2023	24.33	24.34	24.31	24.33	79,086	-0.07(-0.28%)
Dec 15, 2023	24.38	24.43	24.35	24.40	29,229	-0.01(-0.04%)
Dec 14, 2023	24.32	24.44	24.32	24.41	42,775	+0.23(+0.94%)
Dec 13, 2023	23.90	24.19	23.89	24.18	52,959	+0.34(+1.42%)
Dec 12, 2023	23.76	24.10	23.75	23.84	16,257	+0.06(+0.25%)
Dec 11, 2023	23.72	23.78	23.69	23.78	23,313	+0.03(+0.12%)
Dec 08, 2023	23.80	23.81	23.73	23.75	26,374	-0.17(-0.70%)
Dec 07, 2023	23.94	23.99	23.92	23.92	20,288	-0.04(-0.18%)
Dec 06, 2023	23.93	23.99	23.93	23.96	27,717	+0.11(+0.45%)
Dec 05, 2023	23.82	23.88	23.78	23.86	498,831	+0.18(+0.75%)
Dec 04, 2023	23.68	23.68	23.64	23.68	23,996	-0.09(-0.39%)

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.