Ishares Ibonds Dec 2024 Term Treasury ETF (NQ: IBTE )

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		23.72	23.72	23.72	271	+0.00(+0.02%)
May 26, 2021	23.71	23.71	23.71	23.71	1,520	-0.00(-0.02%)
May 25, 2021	23.72	23.72	23.72	23.72	602	+0.01(+0.06%)
May 24, 2021	23.71	23.71	23.70	23.70	3,248	+0.01(+0.04%)
May 21, 2021	23.69	23.69	23.69	23.69	1,864	-0.00(-0.02%)
May 20, 2021	23.70	23.70	23.70	23.70	2,280	+0.02(+0.08%)
May 19, 2021	23.70	23.71	23.68	23.68	940	-0.01(-0.06%)
May 18, 2021	23.69	23.70	23.69	23.69	6,910	+0.00(+0.00%)
May 17, 2021	23.69	23.69	23.69	23.69	619	+0.00(+0.00%)
May 14, 2021	23.69	23.69	23.69	23.69	3,852	+0.01(+0.04%)
May 13, 2021	23.69	23.69	23.69	23.69	437	+0.01(+0.04%)
May 12, 2021	23.66	23.68	23.66	23.68	3,638	-0.02(-0.10%)
May 11, 2021	23.71	23.71	23.70	23.70	3,262	-0.00(-0.02%)
May 10, 2021	23.71	23.71	23.70	23.70	514	-0.01(-0.04%)
May 07, 2021	23.72	23.72	23.71	23.71	47,926	+0.02(+0.08%)
May 06, 2021	23.70	23.70	23.69	23.69	479	+0.00(+0.00%)
May 05, 2021	23.69	23.70	23.69	23.69	5,726	+0.01(+0.04%)
May 04, 2021	23.69	23.69	23.68	23.69	669	+0.00(+0.02%)
May 03, 2021	23.67	23.69	23.66	23.68	5,310	+0.01(+0.06%)
Apr 30, 2021	23.67	23.67	23.67	23.67	6,200	+0.00(+0.00%)
Apr 29, 2021	23.66	23.67	23.66	23.67	3,109	+0.00(+0.00%)
Apr 28, 2021	23.66	23.67	23.66	23.67	714	+0.01(+0.06%)
Apr 27, 2021	23.66	23.66	23.65	23.65	7,761	-0.01(-0.06%)
Apr 26, 2021	23.67	23.67	23.67	23.67	2,039	-0.02(-0.08%)
Apr 23, 2021		23.68	23.68	23.68	82	+0.00(+0.00%)
Apr 22, 2021	23.68	23.69	23.68	23.68	2,962	+0.00(+0.00%)
Apr 21, 2021	23.68	23.69	23.68	23.68	9,275	+0.00(+0.02%)
Apr 20, 2021	23.68	23.68	23.68	23.68	369	+0.01(+0.06%)
Apr 19, 2021	23.66	23.67	23.66	23.67	459	+0.00(+0.02%)
Apr 16, 2021	23.66	23.67	23.66	23.66	2,284	-0.01(-0.04%)
Apr 15, 2021	23.66	23.68	23.66	23.67	16,863	+0.02(+0.10%)
Apr 14, 2021	23.65	23.65	23.63	23.65	2,215	-0.01(-0.04%)
Apr 13, 2021	23.64	23.66	23.64	23.66	2,318	+0.01(+0.06%)
Apr 12, 2021		23.64	23.64	23.64	76	+0.00(+0.00%)
Apr 09, 2021	23.63	23.64	23.63	23.64	3,916	-0.02(-0.08%)
Apr 08, 2021	23.66	23.67	23.65	23.66	11,028	+0.01(+0.06%)
Apr 07, 2021	23.66	23.66	23.65	23.65	556	+0.00(+0.02%)
Apr 06, 2021	23.64	23.64	23.64	23.64	390	+0.02(+0.10%)
Apr 05, 2021	23.61	23.62	23.61	23.62	1,492	-0.02(-0.08%)
Apr 01, 2021	23.64	23.64	23.64	23.64	1,740	+0.01(+0.03%)
Mar 31, 2021	23.64	23.64	23.63	23.63	1,607	-0.01(-0.04%)
Mar 30, 2021	23.64	23.64	23.64	23.64	4,106	-0.01(-0.04%)
Mar 29, 2021	23.66	23.66	23.65	23.65	11,455	-0.01(-0.06%)
Mar 26, 2021	23.66	23.66	23.65	23.66	217	-0.01(-0.04%)
Mar 25, 2021	23.67	23.67	23.66	23.67	2,367	+0.00(+0.02%)
Mar 24, 2021	23.66	23.67	23.66	23.67	1,945	+0.02(+0.10%)
Mar 23, 2021		23.65	23.65	23.65	134	+0.00(+0.00%)
Mar 22, 2021	23.65	23.65	23.65	23.65	2,157	+0.01(+0.04%)
Mar 19, 2021	23.64	23.64	23.64	23.64	652	-0.00(-0.02%)
Mar 18, 2021	23.62	23.64	23.62	23.64	16,947	-0.02(-0.08%)
Mar 17, 2021	23.64	23.66	23.63	23.66	1,005	+0.02(+0.10%)
Mar 16, 2021	23.65	23.65	23.63	23.64	5,793	+0.00(+0.00%)
Mar 15, 2021	23.64	23.64	23.63	23.64	2,820	+0.00(+0.02%)
Mar 12, 2021	23.63	23.63	23.63	23.63	5,332	-0.03(-0.12%)
Mar 11, 2021	23.66	23.67	23.65	23.66	9,744	+0.01(+0.04%)
Mar 10, 2021	23.64	23.66	23.63	23.65	5,083	+0.02(+0.08%)
Mar 09, 2021	23.63	23.63	23.63	23.63	954	+0.01(+0.06%)
Mar 08, 2021	23.64	23.64	23.62	23.62	1,739	-0.03(-0.14%)
Mar 05, 2021	23.65	23.67	23.65	23.65	4,135	-0.00(-0.02%)
Mar 04, 2021	23.69	23.69	23.65	23.66	7,608	-0.01(-0.06%)
Mar 03, 2021	23.69	23.69	23.66	23.67	1,679	-0.03(-0.12%)
Mar 02, 2021	23.71	23.71	23.70	23.70	4,354	+0.01(+0.04%)

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.