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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.54	23.55	23.54	23.54	4,425	+0.01(+0.06%)
May 27, 2021	23.52	23.52	23.51	23.52	10,558	-0.03(-0.12%)
May 26, 2021	23.57	23.57	23.55	23.55	4,468	-0.02(-0.10%)
May 25, 2021	23.55	23.57	23.55	23.57	840	+0.06(+0.28%)
May 24, 2021	23.50	23.52	23.50	23.51	3,560	+0.02(+0.08%)
May 21, 2021	23.50	23.50	23.49	23.49	8,286	+0.00(+0.00%)
May 20, 2021	23.46	23.49	23.46	23.49	2,409	+0.07(+0.30%)
May 19, 2021	23.47	23.50	23.42	23.42	11,049	-0.06(-0.24%)
May 18, 2021	23.47	23.48	23.46	23.48	2,313	+0.01(+0.06%)
May 17, 2021	23.48	23.48	23.46	23.46	5,694	-0.01(-0.06%)
May 14, 2021	23.48	23.48	23.45	23.48	3,177	+0.02(+0.10%)
May 13, 2021	23.43	23.45	23.43	23.45	1,050	+0.05(+0.22%)
May 12, 2021	23.41	23.42	23.40	23.40	15,765	-0.08(-0.35%)
May 11, 2021	23.49	23.50	23.49	23.49	7,201	-0.02(-0.10%)
May 10, 2021	23.54	23.55	23.50	23.51	14,303	-0.02(-0.10%)
May 07, 2021	23.59	23.60	23.53	23.53	2,793	+0.03(+0.12%)
May 05, 2021		23.50	23.50	23.50	62	+0.04(+0.16%)
May 04, 2021	23.51	23.51	23.47	23.47	1,437	+0.01(+0.06%)
May 03, 2021	23.41	23.48	23.41	23.45	7,435	+0.04(+0.15%)
Apr 30, 2021	23.39	23.42	23.39	23.42	4,435	+0.02(+0.08%)
Apr 29, 2021	23.35	23.40	23.34	23.40	8,763	-0.02(-0.08%)
Apr 28, 2021	23.39	23.42	23.37	23.42	16,128	+0.03(+0.12%)
Apr 27, 2021	23.42	23.43	23.39	23.39	7,042	-0.06(-0.24%)
Apr 26, 2021	23.46	23.47	23.44	23.45	10,728	-0.02(-0.08%)
Apr 23, 2021	23.48	23.48	23.45	23.46	18,067	-0.02(-0.08%)
Apr 22, 2021	23.48	23.49	23.43	23.48	219,609	+0.00(+0.00%)
Apr 21, 2021	23.49	23.49	23.46	23.48	17,164	+0.00(+0.02%)
Apr 20, 2021	23.43	23.50	23.43	23.48	697,499	+0.06(+0.24%)
Apr 19, 2021	23.42	23.44	23.42	23.42	7,216	-0.01(-0.04%)
Apr 16, 2021	23.45	23.45	23.43	23.43	4,868	-0.04(-0.16%)
Apr 15, 2021	23.50	23.50	23.47	23.47	194	+0.09(+0.38%)
Apr 14, 2021	23.38	23.38	23.37	23.38	10,141	-0.02(-0.08%)
Apr 13, 2021	23.36	23.40	23.36	23.40	1,977	+0.07(+0.31%)
Apr 12, 2021	23.32	23.33	23.32	23.33	617	-0.03(-0.11%)
Apr 09, 2021	23.35	23.37	23.35	23.35	2,271	-0.04(-0.18%)
Apr 08, 2021	23.38	23.40	23.38	23.39	1,940	+0.06(+0.24%)
Apr 07, 2021	23.38	23.38	23.34	23.34	427	+0.00(+0.00%)
Apr 06, 2021	23.32	23.35	23.32	23.34	2,580	+0.10(+0.42%)
Apr 05, 2021	23.24	23.26	23.24	23.24	2,593	-0.05(-0.20%)
Apr 01, 2021	23.28	23.29	23.28	23.29	1,731	+0.05(+0.22%)
Mar 31, 2021	23.26	23.26	23.24	23.24	3,981	-0.03(-0.12%)
Mar 30, 2021	23.24	23.26	23.23	23.26	1,515	-0.03(-0.12%)
Mar 29, 2021	23.33	23.35	23.29	23.29	12,127	-0.05(-0.23%)
Mar 26, 2021	23.37	23.37	23.35	23.35	1,948	-0.05(-0.22%)
Mar 25, 2021	23.40	23.42	23.40	23.40	2,844	-0.01(-0.06%)
Mar 24, 2021	23.36	23.41	23.36	23.41	356	+0.02(+0.08%)
Mar 23, 2021	23.35	23.39	23.35	23.39	3,131	+0.08(+0.36%)
Mar 22, 2021	23.31	23.32	23.31	23.31	3,893	+0.05(+0.20%)
Mar 19, 2021	23.27	23.28	23.26	23.26	324	-0.02(-0.10%)
Mar 18, 2021	23.24	23.29	23.24	23.29	21,910	-0.10(-0.41%)
Mar 17, 2021	23.34	23.38	23.33	23.38	1,199	+0.00(+0.00%)
Mar 16, 2021	23.40	23.40	23.38	23.38	2,270	+0.02(+0.10%)
Mar 15, 2021		23.36	23.36	23.36	51	+0.00(+0.00%)
Mar 12, 2021	23.35	23.36	23.35	23.36	1,840	-0.11(-0.45%)
Mar 11, 2021		23.47	23.47	23.47	419	+0.00(+0.00%)
Mar 10, 2021	23.45	23.48	23.45	23.47	3,264	+0.04(+0.16%)
Mar 09, 2021	23.40	23.43	23.40	23.43	2,474	+0.08(+0.35%)
Mar 08, 2021	23.36	23.36	23.35	23.35	871	-0.11(-0.49%)
Mar 05, 2021		23.46	23.46	23.46	151	+0.00(+0.00%)
Mar 04, 2021	23.57	23.57	23.46	23.46	413	-0.18(-0.76%)
Mar 03, 2021		23.64	23.64	23.64	199	+0.00(+0.00%)
Mar 02, 2021	23.62	23.64	23.62	23.64	811	+0.06(+0.27%)

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.