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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	23.37	23.40	23.33	23.34	15,687	-0.12(-0.51%)
Apr 29, 2024	23.42	23.48	23.40	23.46	51,248	+0.09(+0.39%)
Apr 26, 2024	23.40	23.41	23.35	23.37	14,535	+0.06(+0.25%)
Apr 25, 2024	23.28	23.32	23.27	23.31	27,654	-0.10(-0.43%)
Apr 24, 2024	23.39	23.41	23.36	23.41	16,234	-0.06(-0.25%)
Apr 23, 2024	23.42	23.52	23.42	23.47	27,380	+0.02(+0.08%)
Apr 22, 2024	23.41	23.46	23.40	23.45	15,097	+0.01(+0.04%)
Apr 19, 2024	23.46	23.47	23.42	23.44	37,767	+0.02(+0.08%)
Apr 18, 2024	23.46	23.46	23.38	23.42	14,459	-0.06(-0.28%)
Apr 17, 2024	23.42	23.51	23.39	23.48	20,579	+0.13(+0.58%)
Apr 16, 2024	23.32	23.38	23.31	23.35	41,726	-0.07(-0.30%)
Apr 15, 2024	23.44	23.44	23.37	23.42	40,075	-0.18(-0.78%)
Apr 12, 2024	23.65	23.66	23.60	23.60	41,344	+0.09(+0.40%)
Apr 11, 2024	23.57	23.57	23.48	23.51	46,660	-0.01(-0.04%)
Apr 10, 2024	23.66	23.66	23.49	23.52	66,141	-0.34(-1.42%)
Apr 09, 2024	23.84	23.87	23.84	23.86	20,045	+0.10(+0.44%)
Apr 08, 2024	23.75	23.79	23.72	23.75	28,107	-0.06(-0.25%)
Apr 05, 2024	23.85	23.89	23.80	23.81	33,945	-0.16(-0.69%)
Apr 04, 2024	23.94	23.98	23.87	23.98	27,690	+0.09(+0.38%)
Apr 03, 2024	23.77	23.89	23.75	23.89	28,200	+0.02(+0.08%)
Apr 02, 2024	23.81	23.87	23.79	23.87	47,435	-0.05(-0.21%)
Apr 01, 2024	24.82	24.82	23.89	23.92	40,124	-0.20(-0.84%)
Mar 28, 2024	24.11	24.16	24.10	24.12	16,386	-0.03(-0.12%)
Mar 27, 2024	24.08	24.16	24.08	24.15	20,574	+0.09(+0.39%)
Mar 26, 2024	24.02	24.07	23.99	24.06	14,400	+0.02(+0.10%)
Mar 25, 2024	24.05	24.05	24.00	24.03	27,656	-0.05(-0.21%)
Mar 22, 2024	24.11	24.11	24.07	24.08	42,307	+0.10(+0.41%)
Mar 21, 2024	24.02	24.02	23.95	23.98	15,949	+0.01(+0.06%)
Mar 20, 2024	23.93	23.98	23.92	23.97	14,215	+0.06(+0.23%)
Mar 19, 2024	23.89	23.93	23.89	23.91	9,349	+0.07(+0.29%)
Mar 18, 2024	23.87	23.88	23.83	23.84	23,934	-0.05(-0.21%)
Mar 15, 2024	23.91	23.92	23.87	23.89	51,894	-0.02(-0.10%)
Mar 14, 2024	24.02	24.02	23.91	23.92	16,241	-0.18(-0.76%)
Mar 13, 2024	24.13	24.13	24.09	24.10	30,966	-0.06(-0.25%)
Mar 12, 2024	24.20	24.20	24.14	24.16	29,208	-0.10(-0.42%)
Mar 11, 2024	24.31	24.31	24.24	24.26	24,607	-0.02(-0.07%)
Mar 08, 2024	24.32	24.32	24.27	24.28	98,047	+0.00(+0.00%)
Mar 07, 2024	24.26	24.28	24.22	24.28	15,681	+0.05(+0.20%)
Mar 06, 2024	24.21	24.26	24.21	24.23	22,869	+0.05(+0.23%)
Mar 05, 2024	24.13	24.18	24.13	24.17	38,604	+0.15(+0.64%)
Mar 04, 2024	23.99	24.03	23.99	24.02	23,336	-0.06(-0.25%)
Mar 01, 2024	23.92	24.09	23.88	24.08	56,857	+0.13(+0.54%)
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%)

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.