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

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		23.27	23.27	23.27	195	-0.04(-0.18%)
May 26, 2021	23.34	23.34	23.31	23.31	1,669	-0.03(-0.14%)
May 25, 2021	23.32	23.35	23.32	23.35	626	+0.08(+0.36%)
May 24, 2021	23.27	23.27	23.26	23.26	743	+0.02(+0.08%)
May 21, 2021	23.22	23.24	23.22	23.24	409	+0.01(+0.04%)
May 20, 2021	23.24	23.24	23.23	23.23	4,032	+0.08(+0.34%)
May 19, 2021	23.22	23.22	23.16	23.16	793	-0.07(-0.29%)
May 18, 2021	23.22	23.22	23.21	23.22	417	-0.00(-0.01%)
May 17, 2021	23.23	23.23	23.22	23.22	418	-0.01(-0.04%)
May 14, 2021	23.22	23.23	23.20	23.23	6,218	+0.04(+0.17%)
May 13, 2021	23.15	23.19	23.15	23.19	1,341	+0.07(+0.31%)
May 12, 2021	23.12	23.12	23.12	23.12	2,156	-0.13(-0.56%)
May 10, 2021		23.25	23.25	23.25	97	-0.04(-0.17%)
May 07, 2021	23.35	23.35	23.29	23.29	1,508	+0.00(+0.02%)
May 06, 2021	23.30	23.30	23.29	23.29	444	+0.02(+0.07%)
May 05, 2021	23.25	23.27	23.25	23.27	1,285	+0.03(+0.13%)
May 04, 2021	23.30	23.30	23.24	23.24	794	+0.03(+0.12%)
May 03, 2021	23.21	23.21	23.20	23.21	917	+0.03(+0.14%)
Apr 30, 2021	23.16	23.18	23.16	23.18	969	+0.02(+0.10%)
Apr 29, 2021	23.16	23.16	23.16	23.16	1,192	-0.04(-0.18%)
Apr 28, 2021	23.15	23.20	23.14	23.20	659	+0.03(+0.14%)
Apr 27, 2021	23.22	23.24	23.17	23.17	700	-0.09(-0.40%)
Apr 26, 2021	23.27	23.27	23.26	23.26	3,827	-0.02(-0.08%)
Apr 23, 2021	23.29	23.29	23.28	23.28	1,077	-0.02(-0.08%)
Apr 22, 2021	23.29	23.31	23.27	23.30	71,921	+0.01(+0.04%)
Apr 21, 2021	23.26	23.29	23.26	23.29	3,377	+0.01(+0.02%)
Apr 20, 2021	23.26	23.30	23.25	23.28	157,005	+0.07(+0.30%)
Apr 19, 2021	23.23	23.24	23.21	23.21	1,821	-0.02(-0.08%)
Apr 16, 2021	23.25	23.25	23.23	23.23	646	-0.05(-0.22%)
Apr 15, 2021	23.30	23.30	23.28	23.28	1,060	+0.13(+0.56%)
Apr 14, 2021	23.14	23.15	23.14	23.15	1,703	-0.02(-0.10%)
Apr 13, 2021	23.13	23.18	23.13	23.18	3,018	+0.08(+0.36%)
Apr 12, 2021	23.09	23.10	23.09	23.09	578	-0.02(-0.06%)
Apr 09, 2021	23.12	23.14	23.11	23.11	1,724	-0.06(-0.25%)
Apr 08, 2021	23.14	23.17	23.14	23.17	3,283	+0.08(+0.33%)
Apr 07, 2021	23.12	23.13	23.08	23.09	592	-0.01(-0.04%)
Apr 06, 2021	23.09	23.11	23.09	23.10	800	+0.10(+0.44%)
Apr 05, 2021	23.00	23.00	23.00	23.00	323	-0.06(-0.28%)
Apr 01, 2021	23.02	23.06	23.02	23.06	3,879	+0.09(+0.38%)
Mar 31, 2021	22.98	23.01	22.94	22.97	9,512	-0.02(-0.07%)
Mar 30, 2021	22.96	22.99	22.95	22.99	1,702	-0.03(-0.15%)
Mar 29, 2021	23.06	23.07	23.01	23.02	2,485	-0.08(-0.33%)
Mar 26, 2021	23.10	23.11	23.10	23.10	539	-0.06(-0.27%)
Mar 25, 2021	23.21	23.21	23.16	23.16	2,242	-0.03(-0.13%)
Mar 24, 2021	23.12	23.19	23.12	23.19	1,633	+0.03(+0.11%)
Mar 23, 2021	23.10	23.16	23.10	23.16	294	+0.11(+0.48%)
Mar 22, 2021	23.04	23.05	23.04	23.05	637	+0.06(+0.28%)
Mar 19, 2021	22.96	22.99	22.95	22.99	2,480	-0.02(-0.08%)
Mar 18, 2021	22.97	23.01	22.97	23.01	7,022	-0.14(-0.60%)
Mar 17, 2021	23.10	23.15	23.08	23.15	1,519	-0.02(-0.10%)
Mar 16, 2021	23.19	23.19	23.17	23.17	1,070	+0.00(+0.01%)
Mar 15, 2021	23.17	23.17	23.17	23.17	936	+0.02(+0.09%)
Mar 12, 2021	23.14	23.16	23.14	23.15	3,019	-0.16(-0.69%)
Mar 11, 2021	23.29	23.33	23.29	23.31	12,499	+0.00(+0.01%)
Mar 10, 2021	23.27	23.30	23.27	23.30	2,378	+0.15(+0.64%)
Mar 09, 2021		23.16	23.16	23.16	318	+0.00(+0.00%)
Mar 08, 2021	23.16	23.16	23.16	23.16	2,882	-0.12(-0.50%)
Mar 05, 2021		23.27	23.27	23.27	216	+0.00(+0.00%)
Mar 04, 2021	23.41	23.41	23.27	23.27	1,367	-0.11(-0.45%)
Mar 03, 2021	23.37	23.38	23.36	23.38	1,444	-0.12(-0.51%)
Mar 02, 2021	23.49	23.50	23.49	23.50	641	+0.05(+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.