Ishares Ibonds Dec 2027 Term Treasury ETF (NQ: IBTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		24.29	24.29	24.29	387	+0.00(+0.00%)
May 28, 2020	24.30	24.30	24.29	24.29	497	-0.01(-0.04%)
May 27, 2020	24.26	24.29	24.26	24.29	381	+0.00(+0.02%)
May 26, 2020	24.28	24.29	24.28	24.29	216	-0.04(-0.15%)
May 22, 2020	24.33	24.33	24.33	24.33	325	+0.03(+0.14%)
May 21, 2020	24.29	24.29	24.29	24.29	406	+0.01(+0.05%)
May 20, 2020		24.28	24.28	24.28	307	+0.00(+0.00%)
May 19, 2020	24.29	24.29	24.28	24.28	403	+0.05(+0.20%)
May 18, 2020	24.24	24.24	24.23	24.23	229	-0.12(-0.49%)
May 15, 2020		24.35	24.35	24.35	176	+0.00(+0.00%)
May 14, 2020	24.39	24.39	24.35	24.35	774	+0.02(+0.09%)
May 13, 2020	24.36	24.36	24.33	24.33	438	+0.05(+0.21%)
May 12, 2020	24.28	24.28	24.28	24.28	349	+0.05(+0.20%)
May 11, 2020	24.25	24.25	24.23	24.23	361	-0.10(-0.42%)
May 08, 2020		24.34	24.34	24.34	214	+0.00(+0.00%)
May 07, 2020	24.31	24.35	24.31	24.34	1,092	+0.12(+0.50%)
May 06, 2020	24.17	24.22	24.17	24.22	961	-0.06(-0.23%)
May 05, 2020	24.22	24.27	24.22	24.27	653	-0.01(-0.06%)
May 04, 2020	24.25	24.29	24.24	24.29	957	+0.02(+0.08%)
May 01, 2020	24.29	24.29	24.26	24.27	867	-0.00(-0.00%)
Apr 30, 2020	24.30	24.33	24.27	24.27	1,378	-0.03(-0.12%)
Apr 29, 2020	24.30	24.35	24.28	24.30	1,352	-0.00(-0.02%)
Apr 28, 2020	24.24	24.30	24.24	24.30	875	+0.09(+0.38%)
Apr 27, 2020	24.26	24.26	24.20	24.21	1,311	-0.11(-0.44%)
Apr 24, 2020	24.28	24.35	24.27	24.32	759	+0.04(+0.17%)
Apr 23, 2020	24.27	24.27	24.27	24.27	699	+0.00(+0.00%)
Apr 22, 2020	24.27	24.27	24.27	24.27	652	-0.09(-0.37%)
Apr 21, 2020	24.36	24.38	24.35	24.37	662	+0.05(+0.20%)
Apr 20, 2020	24.29	24.32	24.29	24.32	1,214	+0.05(+0.19%)
Apr 17, 2020	24.34	24.34	24.27	24.27	650	-0.02(-0.09%)
Apr 16, 2020	24.30	24.36	24.29	24.29	2,744	+0.01(+0.04%)
Apr 15, 2020	24.20	24.28	24.20	24.28	1,031	+0.17(+0.69%)
Apr 14, 2020	24.11	24.12	24.11	24.12	733	+0.04(+0.15%)
Apr 13, 2020	24.14	24.14	24.08	24.08	1,403	-0.05(-0.19%)
Apr 09, 2020	24.16	24.17	24.11	24.13	1,627	+0.05(+0.21%)
Apr 08, 2020	24.07	24.08	24.07	24.08	278	-0.10(-0.43%)
Apr 07, 2020		24.18	24.18	24.18	125	+0.00(+0.00%)
Apr 06, 2020	24.28	24.28	24.18	24.18	1,065	-0.10(-0.42%)
Apr 03, 2020	24.27	24.38	24.22	24.28	1,301	+0.00(+0.02%)
Apr 02, 2020	24.29	24.29	24.26	24.28	1,899	-0.01(-0.06%)
Apr 01, 2020	24.32	25.69	24.29	24.29	92,491	+0.05(+0.21%)
Mar 31, 2020	24.23	24.31	24.23	24.24	3,242	+0.06(+0.24%)
Mar 30, 2020	24.34	25.48	24.17	24.18	314,777	+0.18(+0.75%)
Mar 27, 2020		24.00	24.00	24.00	209	+0.00(+0.00%)
Mar 26, 2020		24.00	24.00	24.00	23	+0.00(+0.00%)
Mar 25, 2020		24.00	24.00	24.00	0	+0.00(+0.00%)
Mar 24, 2020	24.00	24.00	24.00	24.00	126	-0.02(-0.08%)
Mar 23, 2020	24.02	24.02	24.02	24.02	126	+0.29(+1.22%)
Mar 20, 2020	23.68	23.73	23.64	23.73	325	+0.31(+1.32%)
Mar 19, 2020	23.42	23.42	23.42	23.42	1,627	-0.05(-0.20%)
Mar 18, 2020	23.47	23.47	23.47	23.47	1,193	-0.11(-0.47%)
Mar 17, 2020	23.89	23.89	23.58	23.58	5,428	+0.09(+0.37%)
Mar 16, 2020	23.64	23.92	23.49	23.49	6,524	-0.14(-0.60%)
Mar 13, 2020	23.63	23.75	23.61	23.64	10,418	-0.15(-0.62%)
Mar 12, 2020	23.82	24.06	23.75	23.78	39,286	-0.03(-0.12%)
Mar 11, 2020	23.98	23.98	23.81	23.81	18,244	-0.08(-0.35%)
Mar 10, 2020	24.09	24.13	23.89	23.89	7,819	-0.29(-1.18%)
Mar 09, 2020	24.33	24.36	24.18	24.18	14,059	+0.22(+0.94%)
Mar 06, 2020	24.02	24.04	23.95	23.95	2,821	+0.20(+0.84%)
Mar 05, 2020	23.75	23.75	23.75	23.75	868	+0.11(+0.47%)
Mar 04, 2020	23.73	23.73	23.64	23.64	4,666	-0.05(-0.19%)
Mar 03, 2020	23.49	23.75	23.49	23.69	8,356	+0.25(+1.06%)

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.