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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	22.17	22.20	22.16	22.17	65,867	-0.04(-0.17%)
May 05, 2023	22.24	22.24	22.20	22.21	34,643	-0.11(-0.47%)
May 04, 2023	22.25	22.37	22.25	22.31	188,773	+0.05(+0.21%)
May 03, 2023	22.21	22.27	22.20	22.26	69,892	+0.09(+0.39%)
May 02, 2023	22.06	22.19	22.06	22.18	40,199	+0.12(+0.57%)
May 01, 2023	22.10	22.10	22.04	22.05	62,177	-0.07(-0.33%)
Apr 28, 2023	22.13	22.13	22.10	22.13	45,954	+0.06(+0.26%)
Apr 27, 2023	22.10	22.11	22.06	22.07	57,101	-0.09(-0.39%)
Apr 26, 2023	22.20	22.20	22.13	22.15	78,449	-0.03(-0.15%)
Apr 25, 2023	22.14	22.21	22.12	22.19	162,945	+0.12(+0.56%)
Apr 24, 2023	22.04	22.06	22.03	22.06	116,929	+0.05(+0.24%)
Apr 21, 2023	22.07	22.07	22.01	22.01	84,508	-0.01(-0.04%)
Apr 20, 2023	22.01	22.03	22.01	22.02	46,228	+0.08(+0.37%)
Apr 19, 2023	21.95	21.97	21.93	21.94	150,914	-0.04(-0.20%)
Apr 18, 2023	21.98	22.01	21.97	21.98	52,072	-0.00(-0.02%)
Apr 17, 2023	22.01	22.01	21.98	21.99	45,318	-0.05(-0.24%)
Apr 14, 2023	22.06	22.06	22.02	22.04	47,240	-0.06(-0.28%)
Apr 13, 2023	22.15	22.17	22.10	22.10	49,042	+0.00(+0.02%)
Apr 12, 2023	22.11	22.12	22.07	22.10	43,015	+0.04(+0.18%)
Apr 11, 2023	22.08	22.08	22.03	22.06	47,683	-0.01(-0.06%)
Apr 10, 2023	22.08	22.08	22.06	22.07	37,109	-0.10(-0.43%)
Apr 06, 2023	22.20	22.22	22.17	22.17	112,816	-0.03(-0.13%)
Apr 05, 2023	22.22	22.26	22.19	22.20	149,326	+0.04(+0.19%)
Apr 04, 2023	22.04	22.17	22.04	22.15	53,514	+0.08(+0.37%)
Apr 03, 2023	21.99	22.07	21.99	22.07	34,940	+0.06(+0.29%)
Mar 31, 2023	21.96	22.02	21.95	22.01	64,895	+0.05(+0.22%)
Mar 30, 2023	21.93	21.96	21.93	21.96	53,031	+0.02(+0.09%)
Mar 29, 2023	21.93	21.98	21.92	21.94	100,008	-0.03(-0.13%)
Mar 28, 2023	21.98	21.99	21.94	21.97	70,483	-0.03(-0.13%)
Mar 27, 2023	22.02	22.05	21.99	22.00	76,285	-0.15(-0.67%)
Mar 24, 2023	22.24	22.24	22.13	22.15	279,468	+0.00(+0.02%)
Mar 23, 2023	22.07	22.15	22.03	22.14	653,629	+0.10(+0.43%)
Mar 22, 2023	21.86	22.05	21.84	22.05	79,982	+0.19(+0.87%)
Mar 21, 2023	21.87	21.92	21.86	21.86	44,591	-0.13(-0.58%)
Mar 20, 2023	22.08	22.08	21.95	21.98	84,945	-0.05(-0.24%)
Mar 17, 2023	21.95	22.07	21.95	22.04	52,427	+0.18(+0.81%)
Mar 16, 2023	22.03	22.04	21.85	21.86	249,294	-0.11(-0.50%)
Mar 15, 2023	21.99	22.08	21.91	21.97	266,496	+0.17(+0.79%)
Mar 14, 2023	21.80	21.83	21.72	21.80	300,492	-0.12(-0.53%)
Mar 13, 2023	21.92	21.97	21.85	21.92	41,007	+0.26(+1.22%)
Mar 10, 2023	21.62	21.67	21.58	21.65	97,743	+0.18(+0.82%)
Mar 09, 2023	21.43	21.49	21.42	21.48	78,234	+0.10(+0.49%)
Mar 08, 2023	21.42	21.42	21.36	21.37	35,753	-0.01(-0.04%)
Mar 07, 2023	21.46	21.46	21.38	21.38	55,228	-0.07(-0.31%)
Mar 06, 2023	21.47	21.47	21.44	21.45	61,939	-0.00(-0.02%)
Mar 03, 2023	21.46	21.47	21.42	21.45	193,626	+0.02(+0.09%)
Mar 02, 2023	21.41	21.43	21.41	21.43	65,327	-0.01(-0.07%)

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.