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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.02	22.03	22.03	22.03	22.01	145,547
February 19, 2026	22.01	22.02	22.02	22.03	22.01	129,300
February 18, 2026	22.02	22.02	22.02	22.02	22.01	165,801
February 17, 2026	22.03	22.04	22.04	22.04	22.03	145,500
February 13, 2026	22.04	22.05	22.05	22.05	22.03	190,700
February 12, 2026	21.96	22	22	22	21.96	342,014
February 11, 2026	21.94	21.95	21.95	21.96	21.93	181,200
February 10, 2026	21.98	21.98	21.98	21.99	21.97	222,324
February 09, 2026	21.94	21.95	21.95	21.95	21.94	175,127
February 06, 2026	21.96	21.94	21.94	21.96	21.93	160,834
February 05, 2026	21.92	21.95	21.95	21.95	21.91	591,620
February 04, 2026	21.87	21.88	21.88	21.89	21.87	556,162
February 03, 2026	21.86	21.88	21.88	21.88	21.86	318,600
February 02, 2026	21.9	21.88	21.88	21.9	21.87	1.74M
January 30, 2026	21.96	21.98	21.9	21.98	21.95	192,200
January 29, 2026	21.93	21.96	21.88	21.96	21.93	239,400
January 28, 2026	21.93	21.93	21.85	21.94	21.91	277,300
January 27, 2026	21.93	21.94	21.86	21.94	21.92	261,700
January 26, 2026	21.92	21.93	21.85	21.94	21.92	268,636
January 23, 2026	21.9	21.92	21.92	21.92	21.9	227,444
January 22, 2026	21.89	21.9	21.9	21.9	21.89	405,828
January 21, 2026	21.9	21.92	21.92	21.92	21.9	272,201
January 20, 2026	21.91	21.9	21.9	21.91	21.89	343,700
January 16, 2026	21.93	21.91	21.91	21.93	21.9	671,700
January 15, 2026	21.95	21.94	21.94	21.95	21.93	320,906
January 14, 2026	21.96	21.97	21.97	21.97	21.95	272,200
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

iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) NASDAQ