Ishares Ibonds Dec 2029 Term Treasury ETF (NQ: IBTJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.52	24.55	24.51	24.55	1,193	+0.09(+0.35%)
May 28, 2020	24.50	24.51	24.46	24.46	12,228	-0.02(-0.08%)
May 27, 2020	24.52	24.52	24.48	24.48	429	+0.01(+0.06%)
May 26, 2020	24.47	24.47	24.47	24.47	472	-0.06(-0.26%)
May 22, 2020	24.52	24.53	24.52	24.53	651	+0.05(+0.19%)
May 21, 2020	24.48	24.49	24.48	24.49	667	+0.02(+0.09%)
May 20, 2020	24.40	24.46	24.40	24.46	539	+0.08(+0.32%)
May 19, 2020		24.38	24.38	24.38	330	+0.00(+0.00%)
May 18, 2020	24.38	24.38	24.38	24.38	326	-0.16(-0.66%)
May 15, 2020	24.54	24.57	24.54	24.55	542	-0.03(-0.11%)
May 14, 2020	24.58	24.62	24.57	24.57	1,977	+0.04(+0.17%)
May 13, 2020	24.51	24.57	24.51	24.53	1,207	+0.07(+0.30%)
May 12, 2020	24.42	24.46	24.42	24.46	246	+0.08(+0.32%)
May 11, 2020	24.43	24.43	24.38	24.38	1,349	-0.08(-0.34%)
May 08, 2020	24.52	24.52	24.46	24.46	868	-0.07(-0.30%)
May 07, 2020	24.39	24.54	24.39	24.54	977	+0.14(+0.58%)
May 06, 2020	24.37	24.40	24.37	24.39	1,136	-0.11(-0.45%)
May 05, 2020	24.51	24.51	24.49	24.50	732	-0.01(-0.04%)
May 04, 2020	24.52	24.52	24.49	24.51	699	-0.01(-0.05%)
May 01, 2020	24.52	24.55	24.51	24.52	2,278	+0.03(+0.12%)
Apr 30, 2020	24.56	24.60	24.49	24.49	1,007	-0.06(-0.26%)
Apr 29, 2020	24.55	24.62	24.53	24.56	1,291	-0.00(-0.02%)
Apr 28, 2020	24.48	24.56	24.48	24.56	696	+0.10(+0.40%)
Apr 27, 2020	24.51	24.52	24.46	24.46	4,702	-0.14(-0.56%)
Apr 24, 2020	24.60	24.61	24.59	24.60	1,194	+0.03(+0.13%)
Apr 23, 2020		24.57	24.57	24.57	150	+0.00(+0.00%)
Apr 22, 2020	24.59	24.59	24.57	24.57	1,062	-0.09(-0.37%)
Apr 21, 2020	24.70	24.70	24.65	24.66	839	+0.09(+0.37%)
Apr 20, 2020	24.54	24.57	24.54	24.57	4,081	+0.07(+0.28%)
Apr 17, 2020	24.60	24.60	24.50	24.50	1,628	-0.06(-0.25%)
Apr 16, 2020	24.58	24.58	24.56	24.56	1,624	+0.03(+0.13%)
Apr 15, 2020	24.53	24.53	24.53	24.53	590	+0.25(+1.03%)
Apr 14, 2020	24.30	24.30	24.25	24.28	3,165	+0.05(+0.20%)
Apr 13, 2020	24.23	24.30	24.23	24.23	1,630	-0.05(-0.21%)
Apr 09, 2020	24.30	24.34	24.27	24.29	2,388	+0.02(+0.10%)
Apr 08, 2020	24.25	24.31	24.25	24.26	652	-0.03(-0.13%)
Apr 07, 2020	24.42	24.42	24.22	24.29	1,605	-0.13(-0.55%)
Apr 06, 2020	24.48	24.48	24.37	24.43	1,142	-0.10(-0.41%)
Apr 03, 2020	24.55	24.64	24.52	24.53	4,234	+0.04(+0.15%)
Apr 02, 2020	24.55	24.58	24.49	24.49	1,391	-0.02(-0.09%)
Apr 01, 2020	24.57	25.10	24.47	24.52	98,553	+0.05(+0.22%)
Mar 31, 2020	24.47	24.61	24.45	24.46	8,319	+0.12(+0.50%)
Mar 30, 2020	24.53	24.71	24.34	24.34	274,976	+0.00(+0.01%)
Mar 27, 2020	24.20	24.36	24.20	24.34	543	+0.24(+1.01%)
Mar 26, 2020	24.11	24.11	24.09	24.09	669	+0.11(+0.46%)
Mar 25, 2020	24.13	24.13	23.98	23.98	2,231	-0.03(-0.13%)
Mar 24, 2020	24.04	24.05	23.95	24.01	3,446	-0.19(-0.80%)
Mar 23, 2020	24.10	24.23	24.10	24.21	2,945	+0.39(+1.64%)
Mar 20, 2020	23.65	23.82	23.64	23.82	3,150	+0.59(+2.54%)
Mar 19, 2020	23.20	23.49	23.20	23.23	8,885	+0.00(+0.01%)
Mar 18, 2020	23.35	23.57	23.09	23.22	26,392	-0.42(-1.76%)
Mar 17, 2020	24.08	24.09	23.64	23.64	5,343	-0.55(-2.27%)
Mar 16, 2020	24.02	24.19	23.91	24.19	17,070	+0.62(+2.64%)
Mar 13, 2020	23.72	25.67	23.57	23.57	352,801	-0.25(-1.07%)
Mar 12, 2020	24.12	24.20	23.79	23.82	35,229	-0.11(-0.47%)
Mar 11, 2020	24.12	24.17	23.94	23.94	17,705	-0.14(-0.57%)
Mar 10, 2020	24.35	24.48	24.07	24.07	23,896	-0.45(-1.84%)
Mar 09, 2020	24.77	24.77	24.53	24.53	17,717	+0.34(+1.40%)
Mar 06, 2020	24.29	24.30	24.18	24.19	6,734	+0.28(+1.19%)
Mar 05, 2020	23.84	23.90	23.84	23.90	597	+0.19(+0.79%)
Mar 04, 2020	23.75	23.75	23.72	23.72	760	+0.02(+0.08%)
Mar 03, 2020	23.49	23.87	23.49	23.70	18,248	+0.22(+0.94%)

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.