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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.73	21.74	21.71	21.71	49,805	-0.04(-0.20%)
Mar 27, 2024	21.74	21.76	21.72	21.76	144,454	+0.06(+0.27%)
Mar 26, 2024	21.68	21.72	21.67	21.70	148,813	+0.00(+0.00%)
Mar 25, 2024	21.72	21.72	21.68	21.70	101,706	-0.03(-0.14%)
Mar 22, 2024	21.72	21.74	21.72	21.73	154,348	+0.06(+0.27%)
Mar 21, 2024	21.70	21.70	21.66	21.67	177,875	-0.00(-0.02%)
Mar 20, 2024	21.63	21.68	21.62	21.67	84,769	+0.06(+0.27%)
Mar 19, 2024	21.62	21.63	21.60	21.61	94,011	+0.04(+0.21%)
Mar 18, 2024	21.59	21.59	21.56	21.57	259,896	-0.02(-0.09%)
Mar 15, 2024	21.60	21.60	21.58	21.59	93,951	-0.04(-0.18%)
Mar 14, 2024	21.67	21.67	21.61	21.63	79,366	-0.07(-0.34%)
Mar 13, 2024	21.73	21.73	21.70	21.70	151,792	-0.02(-0.09%)
Mar 12, 2024	21.76	21.76	21.72	21.72	128,993	-0.05(-0.25%)
Mar 11, 2024	21.81	21.81	21.78	21.78	197,732	-0.04(-0.18%)
Mar 08, 2024	21.83	21.83	21.80	21.82	171,750	+0.03(+0.14%)
Mar 07, 2024	21.79	21.80	21.76	21.79	197,718	+0.04(+0.21%)
Mar 06, 2024	21.77	21.79	21.74	21.74	185,836	+0.01(+0.05%)
Mar 05, 2024	21.73	21.75	21.71	21.73	235,923	+0.06(+0.30%)
Mar 04, 2024	21.68	21.69	21.66	21.67	61,396	-0.04(-0.20%)
Mar 01, 2024	21.64	21.72	21.60	21.71	116,760	+0.09(+0.40%)
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%)

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.