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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	21.20	21.23	21.20	21.22	34,016	+0.08(+0.36%)
May 30, 2024	21.14	21.16	21.13	21.15	45,055	+0.06(+0.29%)
May 29, 2024	21.13	21.13	21.06	21.09	62,319	-0.06(-0.31%)
May 28, 2024	21.23	21.23	21.13	21.15	49,165	-0.05(-0.21%)
May 24, 2024	21.18	21.20	21.17	21.20	14,814	+0.00(+0.00%)
May 23, 2024	21.24	21.25	21.17	21.20	36,023	-0.04(-0.21%)
May 22, 2024	21.24	21.26	21.23	21.24	67,805	-0.02(-0.09%)
May 21, 2024	21.27	21.28	21.26	21.26	31,531	+0.02(+0.09%)
May 20, 2024	21.24	21.25	21.23	21.24	61,404	-0.02(-0.07%)
May 17, 2024	21.28	21.28	21.25	21.25	47,583	-0.04(-0.18%)
May 16, 2024	21.32	21.32	21.29	21.29	58,310	-0.03(-0.15%)
May 15, 2024	21.30	21.34	21.29	21.32	155,252	+0.11(+0.52%)
May 14, 2024	21.22	21.23	21.20	21.21	137,302	+0.04(+0.21%)
May 13, 2024	21.20	21.20	21.17	21.17	49,100	+0.00(+0.00%)
May 10, 2024	21.19	21.19	21.16	21.17	17,934	-0.03(-0.17%)
May 09, 2024	21.18	21.22	21.17	21.20	25,638	+0.04(+0.19%)
May 08, 2024	21.18	21.18	21.16	21.16	65,889	-0.03(-0.12%)
May 07, 2024	21.22	21.22	21.18	21.19	64,658	+0.02(+0.07%)
May 06, 2024	21.17	21.19	21.16	21.18	23,664	+0.00(+0.00%)
May 03, 2024	21.20	21.21	21.14	21.18	48,564	+0.09(+0.40%)
May 02, 2024	21.02	21.09	21.02	21.09	44,328	+0.09(+0.40%)
May 01, 2024	20.98	21.05	20.95	21.00	54,393	+0.07(+0.33%)
Apr 30, 2024	20.96	20.97	20.93	20.94	60,247	-0.07(-0.36%)
Apr 29, 2024	20.99	21.01	20.97	21.01	46,390	+0.07(+0.33%)
Apr 26, 2024	20.97	20.98	20.94	20.94	36,960	+0.01(+0.05%)
Apr 25, 2024	20.91	20.94	20.90	20.93	280,674	-0.05(-0.24%)
Apr 24, 2024	20.97	20.98	20.96	20.98	53,355	-0.03(-0.14%)
Apr 23, 2024	21.00	21.04	21.00	21.01	24,721	+0.03(+0.14%)
Apr 22, 2024	20.96	20.99	20.96	20.98	35,793	+0.01(+0.07%)
Apr 19, 2024	20.98	20.99	20.96	20.97	88,614	+0.02(+0.10%)
Apr 18, 2024	21.00	21.00	20.93	20.95	21,119	-0.06(-0.29%)
Apr 17, 2024	20.97	21.02	20.96	21.01	13,912	+0.07(+0.36%)
Apr 16, 2024	20.93	20.95	20.91	20.93	20,222	-0.04(-0.21%)
Apr 15, 2024	20.96	20.98	20.93	20.98	62,734	-0.08(-0.40%)
Apr 12, 2024	21.07	21.09	21.06	21.06	77,494	+0.05(+0.24%)
Apr 11, 2024	21.03	21.03	20.97	21.01	76,520	+0.01(+0.07%)
Apr 10, 2024	21.07	21.07	20.97	21.00	82,310	-0.22(-1.03%)
Apr 09, 2024	21.21	21.23	21.20	21.22	53,837	+0.05(+0.24%)
Apr 08, 2024	21.17	21.19	21.15	21.17	47,156	-0.04(-0.21%)
Apr 05, 2024	21.23	21.25	21.20	21.21	43,383	-0.09(-0.42%)
Apr 04, 2024	21.27	21.30	21.24	21.30	28,200	+0.05(+0.23%)
Apr 03, 2024	21.18	21.25	21.17	21.25	25,080	+0.02(+0.09%)
Apr 02, 2024	21.20	21.23	21.18	21.23	49,740	+0.00(+0.00%)
Apr 01, 2024	21.34	21.34	21.22	21.23	49,414	-0.13(-0.60%)
Mar 28, 2024	21.36	21.38	21.35	21.36	24,863	-0.03(-0.14%)
Mar 27, 2024	21.35	21.39	21.35	21.39	18,549	+0.05(+0.23%)
Mar 26, 2024	21.31	21.34	21.29	21.34	25,101	+0.02(+0.09%)
Mar 25, 2024	21.35	21.35	21.31	21.32	57,356	-0.04(-0.19%)
Mar 22, 2024	21.35	21.36	21.34	21.36	58,452	+0.07(+0.33%)
Mar 21, 2024	21.31	21.31	21.28	21.29	29,283	+0.00(+0.00%)
Mar 20, 2024	21.24	21.29	21.23	21.29	30,903	+0.05(+0.23%)
Mar 19, 2024	21.22	21.24	21.21	21.24	39,064	+0.05(+0.23%)
Mar 18, 2024	21.20	21.20	21.17	21.19	27,065	-0.02(-0.09%)
Mar 15, 2024	21.22	21.22	21.20	21.21	35,346	-0.02(-0.12%)
Mar 14, 2024	21.29	21.29	21.23	21.23	31,587	-0.10(-0.49%)
Mar 13, 2024	21.36	21.36	21.33	21.34	82,101	-0.02(-0.09%)
Mar 12, 2024	21.40	21.40	21.36	21.36	27,295	-0.08(-0.37%)
Mar 11, 2024	21.46	21.46	21.42	21.44	31,143	-0.02(-0.07%)
Mar 08, 2024	21.48	21.49	21.45	21.45	93,352	+0.02(+0.07%)
Mar 07, 2024	21.44	21.44	21.40	21.44	19,411	+0.04(+0.19%)
Mar 06, 2024	21.41	21.43	21.38	21.40	70,505	+0.02(+0.09%)
Mar 05, 2024	21.36	21.38	21.35	21.38	37,956	+0.08(+0.37%)
Mar 04, 2024	21.30	21.31	21.28	21.30	39,569	-0.04(-0.19%)
Mar 01, 2024	21.25	21.34	21.21	21.34	34,669	+0.08(+0.39%)
Feb 29, 2024	21.25	21.27	21.23	21.25	103,626	+0.03(+0.14%)
Feb 28, 2024	21.18	21.23	21.18	21.23	32,158	+0.06(+0.28%)
Feb 27, 2024	21.19	21.20	21.15	21.17	45,466	-0.03(-0.14%)
Feb 26, 2024	21.22	21.22	21.16	21.20	44,272	-0.02(-0.09%)
Feb 23, 2024	21.17	21.23	21.17	21.22	97,699	+0.05(+0.23%)
Feb 22, 2024	21.17	21.19	21.14	21.17	125,806	-0.01(-0.05%)
Feb 21, 2024	21.23	21.24	21.17	21.18	30,784	-0.05(-0.23%)
Feb 20, 2024	21.25	21.25	21.22	21.23	47,652	+0.04(+0.19%)
Feb 16, 2024	21.17	21.19	21.15	21.19	36,561	-0.07(-0.33%)
Feb 15, 2024	21.29	21.29	21.23	21.25	222,117	+0.04(+0.19%)
Feb 14, 2024	21.18	21.23	21.17	21.22	67,152	+0.07(+0.33%)
Feb 13, 2024	21.21	21.21	21.14	21.15	367,088	-0.18(-0.84%)
Feb 12, 2024	21.33	21.34	21.30	21.32	67,590	+0.02(+0.09%)
Feb 09, 2024	21.30	21.31	21.29	21.30	36,828	-0.03(-0.14%)
Feb 08, 2024	21.34	21.35	21.32	21.33	33,254	-0.05(-0.23%)
Feb 07, 2024	21.37	21.43	21.37	21.38	43,593	-0.02(-0.12%)
Feb 06, 2024	21.34	21.41	21.34	21.41	126,908	+0.10(+0.49%)
Feb 05, 2024	21.36	21.37	21.30	21.30	82,571	-0.15(-0.69%)
Feb 02, 2024	21.48	21.49	21.42	21.45	79,663	-0.20(-0.91%)
Feb 01, 2024	21.64	21.68	21.61	21.65	52,410	+0.07(+0.33%)
Jan 31, 2024	21.53	21.58	21.51	21.58	151,696	+0.14(+0.64%)
Jan 30, 2024	21.47	21.47	21.40	21.44	66,441	-0.01(-0.05%)
Jan 29, 2024	21.41	21.45	21.40	21.45	26,083	+0.08(+0.37%)
Jan 26, 2024	21.38	21.38	21.34	21.37	50,076	-0.02(-0.09%)
Jan 25, 2024	21.38	21.40	21.36	21.39	60,781	+0.07(+0.32%)
Jan 24, 2024	21.42	21.42	21.32	21.32	47,732	-0.03(-0.14%)
Jan 23, 2024	21.36	21.36	21.33	21.35	26,020	-0.03(-0.14%)
Jan 22, 2024	21.38	21.40	21.37	21.38	65,983	+0.04(+0.21%)
Jan 19, 2024	21.31	21.34	21.29	21.34	43,262	-0.01(-0.07%)
Jan 18, 2024	21.37	21.38	21.34	21.35	39,057	-0.01(-0.05%)
Jan 17, 2024	21.38	21.38	21.34	21.36	54,276	-0.08(-0.37%)
Jan 16, 2024	21.48	21.52	21.42	21.44	63,161	-0.11(-0.50%)
Jan 12, 2024	21.57	21.57	21.52	21.55	40,586	+0.06(+0.28%)
Jan 11, 2024	21.42	21.49	21.40	21.49	61,682	+0.10(+0.48%)
Jan 10, 2024	21.43	21.43	21.38	21.39	131,905	-0.01(-0.07%)
Jan 09, 2024	21.39	21.42	21.39	21.40	98,536	+0.00(+0.02%)
Jan 08, 2024	21.38	21.45	21.38	21.40	153,430	+0.05(+0.23%)
Jan 05, 2024	21.34	21.45	21.33	21.35	36,840	-0.05(-0.22%)
Jan 04, 2024	21.40	21.41	21.38	21.39	97,638	-0.08(-0.36%)
Jan 03, 2024	21.37	21.47	21.37	21.47	43,176	+0.03(+0.14%)
Jan 02, 2024	21.44	21.45	21.42	21.44	54,101	-0.06(-0.28%)
Dec 29, 2023	21.47	21.53	21.47	21.50	36,861	-0.01(-0.07%)
Dec 28, 2023	21.54	21.55	21.50	21.51	53,966	-0.05(-0.23%)
Dec 27, 2023	21.49	21.57	21.49	21.56	57,722	+0.10(+0.48%)
Dec 26, 2023	21.44	21.47	21.43	21.46	87,021	-0.00(-0.02%)
Dec 22, 2023	21.50	21.50	21.44	21.47	66,392	+0.01(+0.07%)
Dec 21, 2023	21.52	21.52	21.45	21.45	98,940	-0.02(-0.09%)
Dec 20, 2023	21.44	21.48	21.41	21.47	45,858	+0.09(+0.42%)
Dec 19, 2023	21.39	21.41	21.38	21.38	15,015	+0.01(+0.05%)
Dec 18, 2023	21.39	21.39	21.35	21.37	92,343	-0.02(-0.09%)
Dec 15, 2023	21.39	21.43	21.38	21.39	49,463	-0.03(-0.14%)
Dec 14, 2023	21.40	21.46	21.40	21.42	71,122	+0.11(+0.54%)
Dec 13, 2023	21.11	21.32	21.09	21.31	75,886	+0.24(+1.14%)
Dec 12, 2023	21.04	21.07	21.02	21.07	111,833	+0.03(+0.16%)
Dec 11, 2023	21.01	21.04	20.97	21.03	59,296	+0.01(+0.05%)
Dec 08, 2023	21.06	21.07	21.00	21.02	30,277	-0.12(-0.58%)
Dec 07, 2023	21.13	21.19	21.13	21.14	241,702	+0.00(+0.00%)
Dec 06, 2023	21.14	21.17	21.12	21.14	411,374	+0.04(+0.19%)
Dec 05, 2023	21.07	21.12	21.07	21.11	74,268	+0.08(+0.40%)
Dec 04, 2023	21.04	21.06	20.99	21.02	62,224	-0.06(-0.28%)
Dec 01, 2023	20.95	21.11	20.95	21.08	147,151	+0.13(+0.60%)
Nov 30, 2023	20.96	20.96	20.91	20.95	30,773	-0.05(-0.23%)
Nov 29, 2023	20.99	21.02	20.97	21.00	65,505	+0.07(+0.33%)
Nov 28, 2023	20.83	20.93	20.82	20.93	58,408	+0.10(+0.49%)
Nov 27, 2023	20.78	20.84	20.77	20.83	59,115	+0.09(+0.45%)
Nov 24, 2023	20.74	20.74	20.72	20.74	22,548	-0.05(-0.26%)
Nov 22, 2023	20.83	20.83	20.77	20.79	46,774	-0.01(-0.07%)
Nov 21, 2023	20.80	20.83	20.77	20.81	90,690	+0.02(+0.09%)
Nov 20, 2023	20.75	20.79	20.73	20.79	64,008	+0.02(+0.12%)
Nov 17, 2023	20.78	20.78	20.74	20.76	39,913	-0.00(-0.00%)
Nov 16, 2023	20.76	20.79	20.75	20.76	52,933	+0.10(+0.50%)
Nov 15, 2023	20.70	20.70	20.65	20.66	47,386	-0.12(-0.57%)
Nov 14, 2023	20.75	20.79	20.73	20.78	26,959	+0.25(+1.19%)
Nov 13, 2023	20.48	20.53	20.46	20.53	30,396	+0.01(+0.05%)
Nov 10, 2023	20.59	20.59	20.51	20.52	44,454	-0.01(-0.05%)
Nov 09, 2023	20.63	20.64	20.52	20.53	60,497	-0.13(-0.64%)
Nov 08, 2023	20.62	20.68	20.62	20.66	39,079	+0.04(+0.19%)
Nov 07, 2023	20.60	20.66	20.60	20.63	36,857	+0.07(+0.33%)
Nov 06, 2023	20.60	20.60	20.54	20.56	80,680	-0.10(-0.47%)
Nov 03, 2023	20.70	20.70	20.64	20.66	55,893	+0.15(+0.72%)
Nov 02, 2023	20.55	20.56	20.48	20.51	155,046	+0.06(+0.29%)
Nov 01, 2023	20.32	20.46	20.32	20.45	78,558	+0.16(+0.77%)
Oct 31, 2023	20.30	20.33	20.29	20.29	76,747	-0.01(-0.04%)
Oct 30, 2023	20.29	20.32	20.28	20.30	54,319	-0.06(-0.29%)
Oct 27, 2023	20.33	20.36	20.30	20.36	16,877	+0.04(+0.22%)
Oct 26, 2023	20.23	20.32	20.23	20.32	29,081	+0.12(+0.58%)
Oct 25, 2023	20.25	20.25	20.19	20.20	163,674	-0.11(-0.53%)
Oct 24, 2023	20.30	20.31	20.27	20.31	28,699	+0.01(+0.03%)
Oct 23, 2023	20.19	20.32	20.19	20.30	31,016	+0.05(+0.26%)
Oct 20, 2023	20.21	20.25	20.21	20.25	34,785	+0.10(+0.49%)
Oct 19, 2023	20.15	20.20	20.13	20.15	96,894	-0.04(-0.22%)
Oct 18, 2023	20.22	20.24	20.17	20.19	56,609	-0.05(-0.24%)
Oct 17, 2023	20.28	20.28	20.22	20.24	30,996	-0.15(-0.74%)
Oct 16, 2023	20.41	20.41	20.39	20.39	70,576	-0.08(-0.38%)
Oct 13, 2023	20.49	20.49	20.46	20.47	26,981	+0.07(+0.34%)
Oct 12, 2023	20.47	20.48	20.39	20.40	100,821	-0.11(-0.55%)
Oct 11, 2023	20.52	20.53	20.47	20.52	41,830	+0.04(+0.21%)
Oct 10, 2023	20.44	20.51	20.44	20.47	99,650	-0.04(-0.21%)
Oct 09, 2023	20.43	20.52	20.43	20.52	14,547	+0.20(+0.96%)
Oct 06, 2023	20.28	20.35	20.27	20.32	28,138	-0.09(-0.43%)
Oct 05, 2023	20.40	20.41	20.39	20.41	112,145	+0.05(+0.24%)
Oct 04, 2023	20.32	20.36	20.27	20.36	20,953	+0.09(+0.43%)
Oct 03, 2023	20.36	20.36	20.26	20.27	45,577	-0.08(-0.38%)
Oct 02, 2023	20.40	20.41	20.35	20.35	12,453	-0.13(-0.62%)
Sep 29, 2023	20.52	20.53	20.46	20.48	25,243	+0.02(+0.10%)
Sep 28, 2023	20.39	20.46	20.36	20.46	27,766	+0.06(+0.29%)
Sep 27, 2023	20.48	20.48	20.36	20.40	9,563	-0.07(-0.33%)
Sep 26, 2023	20.46	20.47	20.45	20.47	8,449	+0.01(+0.05%)
Sep 25, 2023	20.48	20.47	20.45	20.46	123,860	-0.08(-0.38%)
Sep 22, 2023	20.49	20.54	20.49	20.54	23,001	+0.06(+0.29%)
Sep 21, 2023	20.48	20.49	20.47	20.48	33,461	-0.08(-0.38%)
Sep 20, 2023	20.62	20.64	20.54	20.55	11,594	-0.01(-0.05%)
Sep 19, 2023	20.60	20.61	20.56	20.56	10,509	-0.08(-0.38%)
Sep 18, 2023	20.61	20.64	20.61	20.64	3,030	+0.02(+0.09%)
Sep 15, 2023	20.64	20.64	20.62	20.62	5,310	-0.04(-0.21%)
Sep 14, 2023	20.69	20.70	20.67	20.67	10,674	-0.03(-0.14%)
Sep 13, 2023	20.67	20.72	20.66	20.70	12,709	+0.02(+0.12%)
Sep 12, 2023	20.65	20.67	20.65	20.67	11,657	+0.00(+0.00%)
Sep 11, 2023	20.67	20.68	20.65	20.67	53,586	+0.00(+0.00%)
Sep 08, 2023	20.73	20.74	20.67	20.67	21,978	-0.01(-0.07%)
Sep 07, 2023	20.66	20.69	20.66	20.69	12,745	+0.05(+0.26%)
Sep 06, 2023	20.64	20.64	20.61	20.63	7,188	-0.05(-0.26%)
Sep 05, 2023	20.71	20.71	20.67	20.69	809,334	-0.08(-0.38%)
Sep 01, 2023	20.82	20.82	20.75	20.76	17,358	-0.07(-0.33%)
Aug 31, 2023	20.80	20.84	20.80	20.83	25,255	+0.04(+0.21%)
Aug 30, 2023	20.82	20.82	20.79	20.79	6,293	-0.00(-0.02%)
Aug 29, 2023	20.65	20.79	20.65	20.79	7,420	+0.12(+0.59%)
Aug 28, 2023	20.66	20.68	20.63	20.67	5,772	+0.05(+0.23%)
Aug 25, 2023	20.63	20.65	20.59	20.62	20,903	-0.04(-0.17%)
Aug 24, 2023	20.66	20.67	20.64	20.66	23,169	-0.03(-0.16%)
Aug 23, 2023	20.64	20.70	20.64	20.69	22,927	+0.14(+0.69%)
Aug 22, 2023	20.56	20.58	20.54	20.55	30,261	+0.00(+0.00%)
Aug 21, 2023	20.60	20.60	20.55	20.55	12,982	-0.10(-0.47%)
Aug 18, 2023	20.66	20.69	20.65	20.65	10,053	+0.04(+0.21%)
Aug 17, 2023	20.63	20.63	20.56	20.60	37,709	-0.01(-0.07%)
Aug 16, 2023	20.68	20.69	20.61	20.62	75,905	-0.04(-0.19%)
Aug 15, 2023	20.69	20.72	20.65	20.66	16,908	-0.02(-0.09%)
Aug 14, 2023	20.66	20.72	20.66	20.68	6,241	-0.03(-0.14%)
Aug 11, 2023	20.76	20.77	20.71	20.71	67,889	-0.10(-0.47%)
Aug 10, 2023	20.91	20.95	20.80	20.80	16,358	-0.11(-0.53%)
Aug 09, 2023	20.91	20.94	20.90	20.92	11,148	+0.00(+0.02%)
Aug 08, 2023	20.92	20.95	20.91	20.91	11,852	+0.06(+0.28%)
Aug 07, 2023	20.86	20.88	20.84	20.85	11,279	-0.02(-0.09%)
Aug 04, 2023	20.80	20.87	20.80	20.87	96,585	+0.17(+0.80%)
Aug 03, 2023	20.71	20.73	20.70	20.71	92,846	-0.09(-0.42%)
Aug 02, 2023	20.77	20.79	20.73	20.79	19,585	-0.01(-0.05%)
Aug 01, 2023	20.81	20.81	20.77	20.80	28,467	-0.05(-0.25%)
Jul 31, 2023	20.85	20.89	20.85	20.86	12,770	+0.01(+0.05%)
Jul 28, 2023	20.84	20.87	20.83	20.85	21,110	+0.05(+0.23%)
Jul 27, 2023	20.90	20.90	20.77	20.80	20,038	-0.14(-0.67%)
Jul 26, 2023	20.89	20.95	20.89	20.94	25,734	+0.05(+0.26%)
Jul 25, 2023	20.86	20.89	20.86	20.89	10,294	-0.04(-0.19%)
Jul 24, 2023	21.00	21.00	20.92	20.92	5,078	-0.05(-0.23%)
Jul 21, 2023	20.99	20.99	20.96	20.97	7,910	+0.03(+0.14%)
Jul 20, 2023	20.94	20.95	20.92	20.94	12,049	-0.14(-0.64%)
Jul 19, 2023	21.07	21.08	21.03	21.08	29,793	+0.05(+0.23%)
Jul 18, 2023	21.07	21.10	21.02	21.03	22,754	+0.01(+0.05%)
Jul 17, 2023	21.00	21.03	21.00	21.02	6,258	+0.04(+0.18%)
Jul 14, 2023	21.05	21.05	20.98	20.98	4,815	-0.10(-0.48%)
Jul 13, 2023	21.04	21.09	21.01	21.08	8,395	+0.14(+0.67%)
Jul 12, 2023	20.89	20.95	20.89	20.94	17,209	+0.19(+0.93%)
Jul 11, 2023	20.75	20.78	20.74	20.75	41,428	+0.01(+0.07%)
Jul 10, 2023	20.68	20.76	20.68	20.74	2,352	+0.11(+0.52%)
Jul 07, 2023	20.65	20.69	20.63	20.63	37,925	-0.01(-0.07%)
Jul 06, 2023	20.61	20.64	20.56	20.64	23,023	-0.11(-0.54%)
Jul 05, 2023	20.83	20.83	20.74	20.76	15,660	-0.06(-0.30%)
Jul 03, 2023	20.87	20.90	20.82	20.82	4,704	-0.08(-0.39%)
Jun 30, 2023	20.87	20.90	20.87	20.90	11,645	+0.03(+0.14%)
Jun 29, 2023	20.89	20.89	20.86	20.87	2,552	-0.17(-0.83%)
Jun 28, 2023	20.99	21.05	20.99	21.04	6,405	+0.08(+0.37%)
Jun 27, 2023	21.04	21.04	20.96	20.97	11,827	-0.07(-0.34%)
Jun 26, 2023	21.02	21.04	21.02	21.04	6,600	+0.04(+0.21%)
Jun 23, 2023	21.04	21.04	20.98	21.00	8,935	+0.05(+0.25%)
Jun 22, 2023	20.97	21.00	20.93	20.94	167,388	-0.09(-0.44%)
Jun 21, 2023	20.96	21.04	20.96	21.04	4,079	+0.02(+0.09%)
Jun 20, 2023	21.01	21.04	21.01	21.02	23,633	+0.03(+0.14%)
Jun 16, 2023	20.98	20.99	20.96	20.99	10,154	-0.07(-0.32%)

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.