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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.81	21.8	21.8	21.82	21.78	78,604
July 01, 2025	21.85	21.81	21.81	21.85	21.8	147,345
June 30, 2025	21.91	21.92	21.92	21.93	21.89	92,272
June 27, 2025	21.89	21.89	21.89	21.92	21.88	94,600
June 26, 2025	21.9	21.91	21.91	21.92	21.88	94,600
June 25, 2025	21.83	21.86	21.86	21.87	21.82	88,900
June 24, 2025	21.82	21.86	21.86	21.86	21.8	109,200
June 23, 2025	21.79	21.81	21.81	21.85	21.78	165,505
June 20, 2025	21.74	21.77	21.77	21.77	21.72	105,000
June 18, 2025	21.75	21.74	21.74	21.77	21.72	102,850
June 17, 2025	21.71	21.72	21.72	21.73	21.69	48,000
June 16, 2025	21.69	21.69	21.69	21.72	21.68	69,242
June 13, 2025	21.71	21.7	21.7	21.72	21.68	108,666
June 12, 2025	21.75	21.74	21.74	21.75	21.72	115,523
June 11, 2025	21.69	21.7	21.7	21.7	21.66	71,000
June 10, 2025	21.67	21.64	21.64	21.67	21.63	106,400
June 09, 2025	21.61	21.63	21.63	21.64	21.6	178,400
June 06, 2025	21.63	21.6	21.6	21.63	21.59	240,319
June 05, 2025	21.74	21.7	21.7	21.75	21.69	166,200
June 04, 2025	21.69	21.75	21.75	21.75	21.69	312,900
June 03, 2025	21.68	21.66	21.66	21.7	21.65	392,945
June 02, 2025	21.7	21.68	21.68	21.71	21.66	178,146
May 30, 2025	21.75	21.78	21.78	21.79	21.75	121,703
May 29, 2025	21.73	21.74	21.74	21.75	21.71	84,300
May 28, 2025	21.71	21.69	21.69	21.71	21.67	114,900
May 27, 2025	21.7	21.72	21.72	21.73	21.69	95,309
May 23, 2025	21.73	21.69	21.69	21.73	21.67	101,506
May 22, 2025	21.63	21.66	21.66	21.66	21.62	77,316
May 21, 2025	21.64	21.62	21.62	21.65	21.6	197,000

iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) NASDAQ