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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	20.89	20.90	20.86	20.87	60,449	-0.07(-0.36%)
Apr 29, 2024	20.92	20.94	20.90	20.94	46,545	+0.07(+0.33%)
Apr 26, 2024	20.90	20.91	20.87	20.87	37,084	+0.01(+0.05%)
Apr 25, 2024	20.84	20.87	20.83	20.86	281,617	-0.05(-0.24%)
Apr 24, 2024	20.90	20.91	20.89	20.91	53,534	-0.03(-0.14%)
Apr 23, 2024	20.93	20.97	20.93	20.94	24,804	+0.03(+0.14%)
Apr 22, 2024	20.89	20.92	20.89	20.91	35,913	+0.01(+0.07%)
Apr 19, 2024	20.91	20.92	20.89	20.90	88,912	+0.02(+0.10%)
Apr 18, 2024	20.93	20.93	20.86	20.88	21,190	-0.06(-0.29%)
Apr 17, 2024	20.90	20.95	20.89	20.94	13,959	+0.07(+0.36%)
Apr 16, 2024	20.86	20.88	20.84	20.86	20,290	-0.04(-0.21%)
Apr 15, 2024	20.89	20.91	20.86	20.91	62,945	-0.08(-0.40%)
Apr 12, 2024	21.00	21.02	20.99	20.99	77,754	+0.05(+0.24%)
Apr 11, 2024	20.96	20.96	20.90	20.94	76,777	+0.01(+0.07%)
Apr 10, 2024	21.00	21.00	20.90	20.93	82,586	-0.22(-1.03%)
Apr 09, 2024	21.14	21.16	21.13	21.14	54,018	+0.05(+0.24%)
Apr 08, 2024	21.10	21.12	21.08	21.09	47,315	-0.04(-0.21%)
Apr 05, 2024	21.16	21.18	21.13	21.14	43,529	-0.09(-0.42%)
Apr 04, 2024	21.20	21.23	21.17	21.23	28,295	+0.05(+0.23%)
Apr 03, 2024	21.11	21.18	21.10	21.18	25,164	+0.02(+0.09%)
Apr 02, 2024	21.13	21.16	21.11	21.16	49,907	+0.00(+0.00%)
Apr 01, 2024	21.27	21.27	21.15	21.16	49,580	-0.13(-0.60%)
Mar 28, 2024	21.29	21.31	21.28	21.29	24,946	-0.03(-0.14%)
Mar 27, 2024	21.28	21.32	21.28	21.32	18,611	+0.05(+0.23%)
Mar 26, 2024	21.24	21.27	21.22	21.27	25,186	+0.02(+0.09%)
Mar 25, 2024	21.28	21.28	21.24	21.25	57,549	-0.04(-0.19%)
Mar 22, 2024	21.28	21.29	21.27	21.29	58,648	+0.07(+0.33%)
Mar 21, 2024	21.24	21.24	21.21	21.22	29,381	+0.00(+0.00%)
Mar 20, 2024	21.17	21.22	21.16	21.22	31,006	+0.05(+0.23%)
Mar 19, 2024	21.15	21.17	21.14	21.17	39,195	+0.05(+0.23%)
Mar 18, 2024	21.13	21.13	21.10	21.12	27,156	-0.02(-0.09%)
Mar 15, 2024	21.15	21.15	21.13	21.14	35,465	-0.02(-0.12%)
Mar 14, 2024	21.22	21.22	21.16	21.16	31,693	-0.10(-0.49%)
Mar 13, 2024	21.29	21.29	21.26	21.27	82,377	-0.02(-0.09%)
Mar 12, 2024	21.33	21.33	21.29	21.29	27,386	-0.08(-0.37%)
Mar 11, 2024	21.39	21.39	21.35	21.37	31,248	-0.02(-0.07%)
Mar 08, 2024	21.41	21.42	21.38	21.38	93,666	+0.02(+0.07%)
Mar 07, 2024	21.37	21.37	21.33	21.37	19,476	+0.04(+0.19%)
Mar 06, 2024	21.34	21.36	21.31	21.33	70,742	+0.02(+0.09%)
Mar 05, 2024	21.29	21.31	21.28	21.31	38,084	+0.08(+0.37%)
Mar 04, 2024	21.23	21.24	21.21	21.23	39,702	-0.04(-0.19%)
Mar 01, 2024	21.18	21.27	21.14	21.27	34,785	+0.08(+0.39%)
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%)

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.