iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) NASDAQ

22.05

+0.005(+0.02%)

Updated at October 20 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202522.0722.0422.0422.0722.04206,800
October 16, 202522.0222.0822.0822.0822181,110
October 15, 202522.0322.0122.0122.0322720,800
October 14, 202522.0222.0322.0322.032296,800
October 13, 202521.9622.0122.0122.0121.9664,400
October 10, 202521.9521.9921.9921.9921.93131,732
October 09, 202521.9121.9221.9221.9221.91208,900
October 08, 202521.9321.9321.9321.9421.9189,600
October 07, 202521.921.9421.9421.9421.9213,447
October 06, 202521.921.9121.9121.9221.9149,800
October 03, 202521.9321.9321.9321.9521.92163,400
October 02, 202521.9321.9521.9521.9521.92128,714
October 01, 202521.9521.9421.9421.9621.92185,800
September 30, 202521.9621.9621.8921.9821.96167,232
September 29, 202521.9321.9621.8921.9621.93126,640
September 26, 202521.9321.9321.9321.9421.91211,513
September 25, 202521.9421.9321.9321.9421.91262,000
September 24, 202521.9921.9721.9721.9921.96204,400
September 23, 202521.9921.9921.9921.9921.96106,000
September 22, 20252221.9721.972221.96396,700
September 19, 202521.9921.9921.9921.9921.97139,300
September 18, 202521.9821.9921.992221.97128,800
September 17, 202522.0522.0122.0122.0822385,600
September 16, 202522.0222.0422.0422.0822.01209,431
September 15, 202522.0222.0322.0322.0322.01208,500
September 12, 202522.01222222.0121.98131,900
September 11, 202522.0422.0322.0322.0622.02121,381
September 10, 202522.0322.0222.0222.0422.01128,000
September 09, 202522.0422.0122.0122.0522317,700
September 08, 202522.0522.0422.0422.0522.03224,606
September 05, 202522.0422.0222.0222.0522.01230,213
September 04, 202521.9621.9721.9721.9721.95219,537
September 03, 202521.9121.9421.9421.9521.91259,800
September 02, 202521.921.9121.9121.9221.88466,300
August 29, 202521.9822.0122.0122.0221.9873,500
August 28, 202521.9821.9921.9921.9921.9796,304
August 27, 202521.9621.9921.9921.9921.9598,600
August 26, 202521.9321.9621.9621.9621.93138,630
August 25, 202521.9121.9221.9221.9221.9210,044
August 22, 202521.8621.9421.9421.9521.86121,634
August 21, 202521.8821.8621.8621.8821.84164,300
August 20, 202521.8721.8921.8921.9121.87156,429
August 19, 202521.8721.8821.8821.8821.87105,231
August 18, 202521.8721.8621.8621.8721.84113,526
August 15, 202521.8821.8621.8621.8821.85155,800
August 14, 202521.8921.8721.8721.8921.8683,800
August 13, 202521.921.9121.9121.9221.89117,929
August 12, 202521.8421.8621.8621.8621.8351,500
August 11, 202521.8421.8521.8521.8621.8389,700
August 08, 202521.8621.8521.8521.8621.84119,340
August 07, 202521.8921.8721.8721.8921.8653,400
August 06, 202521.8721.8921.8921.8921.86185,423
August 05, 202521.8721.8921.8921.8921.8794,217
August 04, 202521.9121.921.921.9121.87213,317
August 01, 202521.8221.8921.8921.8921.82128,100
July 31, 202521.7921.7921.7921.8121.77176,492
July 30, 202521.7921.7921.7921.8321.7856,116
July 29, 202521.7921.8321.8321.8321.79156,500
July 28, 202521.7821.7821.7821.7821.7776,737
July 25, 202521.7821.7921.7921.7921.7775,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved