iShares iBonds Dec 2029 Term Treasury ETF - IBTJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.95	21.95	21.95	21.96	21.94	326,800
January 12, 2026	21.93	21.94	21.94	21.94	21.92	1M
January 09, 2026	21.95	21.94	21.94	21.96	21.93	523,832
January 08, 2026	21.95	21.96	21.96	21.96	21.95	152,000
January 07, 2026	21.97	21.98	21.98	21.99	21.96	278,414
January 06, 2026	21.96	21.97	21.97	21.97	21.94	332,200
January 05, 2026	21.96	21.97	21.97	21.97	21.95	177,914
January 02, 2026	21.96	21.95	21.95	21.96	21.94	329,500
December 31, 2025	21.96	21.95	21.95	21.97	21.94	247,700
December 30, 2025	21.96	21.97	21.97	21.97	21.95	309,241
December 29, 2025	21.96	21.97	21.97	21.97	21.95	246,643
December 26, 2025	21.95	21.95	21.95	21.95	21.93	446,019
December 24, 2025	21.91	21.92	21.92	21.92	21.9	129,400
December 23, 2025	21.89	21.9	21.9	21.9	21.88	508,030
December 22, 2025	21.92	21.92	21.92	21.93	21.91	955,700
December 19, 2025	21.94	21.93	21.93	21.94	21.92	2.17M
December 18, 2025	22.01	22.01	21.94	22.02	22	508,909
December 17, 2025	21.97	21.99	21.92	21.99	21.97	232,636
December 16, 2025	21.97	21.99	21.93	21.99	21.96	229,817
December 15, 2025	21.95	21.96	21.96	21.97	21.95	121,937
December 12, 2025	21.94	21.94	21.94	21.95	21.93	223,541
December 11, 2025	21.97	21.95	21.95	21.97	21.94	279,700
December 10, 2025	21.89	21.94	21.94	21.94	21.89	476,400
December 09, 2025	21.93	21.9	21.9	21.93	21.89	3.3M
December 08, 2025	21.93	21.91	21.91	21.93	21.89	344,742
December 05, 2025	21.96	21.94	21.94	21.96	21.93	278,933
December 04, 2025	21.96	21.96	21.96	21.97	21.95	224,588
December 03, 2025	21.98	21.99	21.99	21.99	21.97	234,746
December 02, 2025	21.94	21.97	21.97	21.97	21.94	404,536
December 01, 2025	21.95	21.95	21.95	21.96	21.94	315,923
November 28, 2025	22.06	22.06	21.99	22.07	22.04	90,000
November 26, 2025	22.06	22.07	22	22.07	22.04	388,303
November 25, 2025	22.05	22.07	22	22.08	22.04	207,325
November 24, 2025	22.04	22.04	21.97	22.04	22.02	261,100
November 21, 2025	22.04	22.03	22.03	22.04	22.01	166,221
November 20, 2025	21.98	22	22	22	21.97	337,533
November 19, 2025	21.98	21.96	21.96	21.98	21.95	393,600
November 18, 2025	21.98	21.97	21.97	21.99	21.95	803,900
November 17, 2025	21.94	21.95	21.95	21.95	21.93	137,426
November 14, 2025	21.98	21.94	21.94	21.98	21.93	223,800
November 13, 2025	21.93	21.95	21.95	21.96	21.93	218,900
November 12, 2025	21.96	21.97	21.97	21.98	21.96	176,800
November 11, 2025	21.96	21.98	21.98	21.98	21.95	162,100
November 10, 2025	21.94	21.94	21.94	21.95	21.93	164,600
November 07, 2025	21.93	21.96	21.96	21.98	21.93	257,600
November 06, 2025	21.93	21.95	21.95	21.96	21.93	818,542
November 05, 2025	21.92	21.89	21.89	21.92	21.88	206,541
November 04, 2025	21.93	21.93	21.93	21.94	21.92	265,900
November 03, 2025	21.91	21.92	21.92	21.93	21.9	136,303
October 31, 2025	21.97	21.99	21.92	21.99	21.97	136,021
October 30, 2025	21.95	21.98	21.91	21.98	21.94	189,800
October 29, 2025	22.05	21.97	21.9	22.05	21.97	163,600
October 28, 2025	22.03	22.05	21.98	22.05	22.03	740,100
October 27, 2025	22.04	22.04	21.97	22.04	22.02	117,200
October 24, 2025	22.05	22.05	21.98	22.06	22.04	104,600
October 23, 2025	22.06	22.04	21.97	22.06	22.03	95,931
October 22, 2025	22.05	22.08	22.01	22.08	22.05	97,600
October 21, 2025	22.06	22.06	21.99	22.08	22.06	1.69M
October 20, 2025	22.06	22.05	21.98	22.06	22.04	106,817
October 17, 2025	22.07	22.04	22.04	22.07	22.04	206,800

iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) NASDAQ