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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.89	21.87	21.87	21.89	21.86	83,800
August 13, 2025	21.9	21.91	21.91	21.92	21.89	117,929
August 12, 2025	21.84	21.86	21.86	21.86	21.83	51,500
August 11, 2025	21.84	21.85	21.85	21.86	21.83	89,700
August 08, 2025	21.86	21.85	21.85	21.86	21.84	119,340
August 07, 2025	21.89	21.87	21.87	21.89	21.86	53,400
August 06, 2025	21.87	21.89	21.89	21.89	21.86	185,423
August 05, 2025	21.87	21.89	21.89	21.89	21.87	94,217
August 04, 2025	21.91	21.9	21.9	21.91	21.87	213,317
August 01, 2025	21.82	21.89	21.89	21.89	21.82	128,100
July 31, 2025	21.79	21.79	21.79	21.81	21.77	176,492
July 30, 2025	21.79	21.79	21.79	21.83	21.78	56,116
July 29, 2025	21.79	21.83	21.83	21.83	21.79	156,500
July 28, 2025	21.78	21.78	21.78	21.78	21.77	76,737
July 25, 2025	21.78	21.79	21.79	21.79	21.77	75,400
July 24, 2025	21.76	21.76	21.76	21.78	21.75	135,915
July 23, 2025	21.82	21.79	21.79	21.82	21.78	128,928
July 22, 2025	21.82	21.84	21.84	21.84	21.82	87,900
July 21, 2025	21.81	21.81	21.81	21.82	21.8	43,300
July 18, 2025	21.78	21.76	21.76	21.79	21.76	174,433
July 17, 2025	21.75	21.72	21.72	21.76	21.72	194,503
July 16, 2025	21.69	21.75	21.75	21.75	21.69	237,921
July 15, 2025	21.75	21.68	21.68	21.75	21.68	143,500
July 14, 2025	21.75	21.73	21.74	21.76	21.72	106,722
July 11, 2025	21.75	21.73	21.73	21.75	21.73	73,600
July 10, 2025	21.77	21.77	21.77	21.77	21.74	165,300
July 09, 2025	21.75	21.78	21.78	21.78	21.74	96,013
July 08, 2025	21.72	21.72	21.72	21.72	21.71	104,900
July 07, 2025	21.76	21.74	21.74	21.76	21.73	160,630
July 03, 2025	21.76	21.75	21.75	21.76	21.73	90,800

iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) NASDAQ