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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.02	22.08	22.08	22.08	22	181,110
October 15, 2025	22.03	22.01	22.01	22.03	22	720,800
October 14, 2025	22.02	22.03	22.03	22.03	22	96,800
October 13, 2025	21.96	22.01	22.01	22.01	21.96	64,400
October 10, 2025	21.95	21.99	21.99	21.99	21.93	131,732
October 09, 2025	21.91	21.92	21.92	21.92	21.91	208,900
October 08, 2025	21.93	21.93	21.93	21.94	21.91	89,600
October 07, 2025	21.9	21.94	21.94	21.94	21.9	213,447
October 06, 2025	21.9	21.91	21.91	21.92	21.9	149,800
October 03, 2025	21.93	21.93	21.93	21.95	21.92	163,400
October 02, 2025	21.93	21.95	21.95	21.95	21.92	128,714
October 01, 2025	21.95	21.94	21.94	21.96	21.92	185,800
September 30, 2025	21.96	21.96	21.89	21.98	21.96	167,232
September 29, 2025	21.93	21.96	21.89	21.96	21.93	126,640
September 26, 2025	21.93	21.93	21.93	21.94	21.91	211,513
September 25, 2025	21.94	21.93	21.93	21.94	21.91	262,000
September 24, 2025	21.99	21.97	21.97	21.99	21.96	204,400
September 23, 2025	21.99	21.99	21.99	21.99	21.96	106,000
September 22, 2025	22	21.97	21.97	22	21.96	396,700
September 19, 2025	21.99	21.99	21.99	21.99	21.97	139,300
September 18, 2025	21.98	21.99	21.99	22	21.97	128,800
September 17, 2025	22.05	22.01	22.01	22.08	22	385,600
September 16, 2025	22.02	22.04	22.04	22.08	22.01	209,431
September 15, 2025	22.02	22.03	22.03	22.03	22.01	208,500
September 12, 2025	22.01	22	22	22.01	21.98	131,900
September 11, 2025	22.04	22.03	22.03	22.06	22.02	121,381
September 10, 2025	22.03	22.02	22.02	22.04	22.01	128,000
September 09, 2025	22.04	22.01	22.01	22.05	22	317,700
September 08, 2025	22.05	22.04	22.04	22.05	22.03	224,606
September 05, 2025	22.04	22.02	22.02	22.05	22.01	230,213
September 04, 2025	21.96	21.97	21.97	21.97	21.95	219,537
September 03, 2025	21.91	21.94	21.94	21.95	21.91	259,800
September 02, 2025	21.9	21.91	21.91	21.92	21.88	466,300
August 29, 2025	21.98	22.01	22.01	22.02	21.98	73,500
August 28, 2025	21.98	21.99	21.99	21.99	21.97	96,304
August 27, 2025	21.96	21.99	21.99	21.99	21.95	98,600
August 26, 2025	21.93	21.96	21.96	21.96	21.93	138,630
August 25, 2025	21.91	21.92	21.92	21.92	21.9	210,044
August 22, 2025	21.86	21.94	21.94	21.95	21.86	121,634
August 21, 2025	21.88	21.86	21.86	21.88	21.84	164,300
August 20, 2025	21.87	21.89	21.89	21.91	21.87	156,429
August 19, 2025	21.87	21.88	21.88	21.88	21.87	105,231
August 18, 2025	21.87	21.86	21.86	21.87	21.84	113,526
August 15, 2025	21.88	21.86	21.86	21.88	21.85	155,800

iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) NASDAQ