Ishares Ibonds Dec 2026 Term Treasury ETF (NQ: IBTG )

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		23.76	23.76	23.76	129	-0.02(-0.07%)
May 26, 2021	23.79	23.79	23.78	23.78	2,218	-0.01(-0.06%)
May 25, 2021	23.77	23.79	23.77	23.79	675	+0.05(+0.19%)
May 24, 2021	23.74	23.75	23.74	23.74	660	+0.02(+0.08%)
May 21, 2021	23.73	23.73	23.73	23.73	473	-0.00(-0.02%)
May 20, 2021	23.74	23.74	23.73	23.73	3,435	+0.04(+0.18%)
May 19, 2021	23.74	23.74	23.69	23.69	369	-0.05(-0.20%)
May 18, 2021	23.73	23.74	23.73	23.74	603	+0.01(+0.06%)
May 17, 2021	23.73	23.73	23.72	23.72	238	-0.00(-0.02%)
May 14, 2021	23.72	23.73	23.72	23.73	3,937	+0.00(+0.02%)
May 13, 2021	23.71	23.72	23.71	23.72	8,120	+0.04(+0.18%)
May 12, 2021	23.68	23.70	23.67	23.68	3,163	-0.09(-0.37%)
May 10, 2021		23.77	23.77	23.77	92	-0.01(-0.06%)
May 07, 2021	23.79	23.79	23.78	23.78	197	+0.03(+0.14%)
May 06, 2021	23.76	23.76	23.75	23.75	553	+0.00(+0.02%)
May 05, 2021	23.74	23.74	23.74	23.74	753	+0.03(+0.14%)
May 04, 2021	23.72	23.74	23.71	23.71	105,907	+0.01(+0.04%)
May 03, 2021	23.71	23.71	23.69	23.70	663	+0.03(+0.12%)
Apr 30, 2021	23.65	23.67	23.65	23.67	648	+0.02(+0.09%)
Apr 29, 2021	23.64	23.65	23.64	23.65	3,726	-0.01(-0.04%)
Apr 28, 2021	23.64	23.66	23.64	23.66	1,372	+0.03(+0.12%)
Apr 27, 2021	23.64	23.64	23.64	23.64	689	-0.04(-0.16%)
Apr 26, 2021	23.69	23.69	23.67	23.67	8,932	-0.02(-0.08%)
Apr 23, 2021	23.69	23.70	23.69	23.69	864	-0.02(-0.08%)
Apr 22, 2021	23.70	23.72	23.69	23.71	65,316	+0.00(+0.00%)
Apr 21, 2021	23.70	23.71	23.70	23.71	4,301	+0.00(+0.00%)
Apr 20, 2021	23.69	23.71	23.69	23.71	146,085	+0.04(+0.18%)
Apr 19, 2021	23.64	23.68	23.64	23.67	2,715	+0.00(+0.00%)
Apr 16, 2021	23.68	23.68	23.67	23.67	756	-0.03(-0.12%)
Apr 15, 2021	23.71	23.71	23.70	23.70	976	+0.06(+0.25%)
Apr 14, 2021	23.63	23.64	23.62	23.64	1,169	-0.02(-0.08%)
Apr 13, 2021	23.62	23.66	23.62	23.65	2,500	+0.06(+0.24%)
Apr 12, 2021	23.60	23.60	23.59	23.60	729	-0.03(-0.11%)
Apr 09, 2021	23.60	23.63	23.60	23.62	2,162	-0.03(-0.12%)
Apr 08, 2021	23.65	23.66	23.65	23.65	2,524	+0.04(+0.16%)
Apr 07, 2021	23.64	23.64	23.61	23.61	763	+0.00(+0.00%)
Apr 06, 2021	23.58	23.61	23.58	23.61	925	+0.08(+0.33%)
Apr 05, 2021	23.53	23.54	23.53	23.53	1,352	-0.03(-0.14%)
Apr 01, 2021	23.58	23.58	23.57	23.57	2,378	+0.02(+0.09%)
Mar 31, 2021	23.56	23.56	23.53	23.54	2,812	-0.02(-0.10%)
Mar 30, 2021	23.54	23.57	23.54	23.57	1,715	-0.02(-0.07%)
Mar 29, 2021	23.61	23.61	23.58	23.58	11,778	-0.04(-0.17%)
Mar 26, 2021	23.63	23.64	23.62	23.62	13,954	-0.04(-0.16%)
Mar 25, 2021	23.66	23.67	23.66	23.66	577	-0.00(-0.02%)
Mar 24, 2021	23.63	23.66	23.63	23.66	2,980	+0.01(+0.06%)
Mar 23, 2021	23.63	23.65	23.63	23.65	519	+0.05(+0.22%)
Mar 22, 2021	23.60	23.60	23.60	23.60	3,437	+0.03(+0.14%)
Mar 19, 2021	23.57	23.57	23.56	23.57	324	-0.02(-0.10%)
Mar 18, 2021	23.55	23.59	23.55	23.59	6,804	-0.07(-0.31%)
Mar 17, 2021	23.61	23.66	23.61	23.66	1,342	+0.03(+0.12%)
Mar 16, 2021	23.66	23.66	23.64	23.64	3,490	+0.01(+0.04%)
Mar 15, 2021	23.63	23.64	23.63	23.63	1,127	+0.01(+0.06%)
Mar 12, 2021	23.62	23.62	23.60	23.61	2,055	-0.08(-0.33%)
Mar 11, 2021	23.69	23.71	23.69	23.69	9,922	+0.01(+0.06%)
Mar 10, 2021	23.66	23.68	23.66	23.68	2,392	+0.09(+0.37%)
Mar 09, 2021		23.59	23.59	23.59	253	+0.00(+0.00%)
Mar 08, 2021	23.60	23.60	23.59	23.59	705	-0.08(-0.35%)
Mar 05, 2021	23.68	23.68	23.67	23.67	324	-0.02(-0.08%)
Mar 04, 2021	23.77	23.78	23.69	23.69	3,898	-0.06(-0.24%)
Mar 03, 2021	23.75	23.75	23.73	23.75	33,575	-0.07(-0.30%)
Mar 02, 2021	23.81	23.82	23.81	23.82	645	+0.06(+0.23%)

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.