Ishares Ibonds Dec 2025 Term Treasury ETF (NQ: IBTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.46	22.46	22.43	22.44	295,595	-0.06(-0.27%)
May 27, 2022	22.50	22.50	22.47	22.50	45,230	+0.01(+0.06%)
May 26, 2022	22.52	22.52	22.47	22.49	27,123	+0.00(+0.00%)
May 25, 2022	22.50	22.50	22.46	22.49	10,159	+0.03(+0.12%)
May 24, 2022	22.43	22.48	22.41	22.46	39,151	+0.08(+0.37%)
May 23, 2022	22.40	22.40	22.37	22.38	12,000	-0.04(-0.17%)
May 20, 2022	22.40	22.42	22.37	22.42	36,014	+0.04(+0.17%)
May 19, 2022	22.39	22.41	22.37	22.38	22,299	+0.04(+0.17%)
May 18, 2022	22.30	22.34	22.29	22.34	106,304	+0.05(+0.21%)
May 17, 2022	22.32	22.34	22.29	22.30	53,126	-0.09(-0.41%)
May 16, 2022	22.39	22.40	22.37	22.39	37,154	+0.03(+0.12%)
May 13, 2022	22.33	22.37	22.33	22.36	25,439	-0.03(-0.12%)
May 12, 2022	22.40	22.41	22.36	22.39	56,702	+0.05(+0.21%)
May 11, 2022	22.30	22.34	22.28	22.34	37,655	+0.02(+0.08%)
May 10, 2022	22.35	22.35	22.30	22.32	193,118	-0.01(-0.04%)
May 09, 2022	22.29	22.34	22.29	22.33	11,789	+0.10(+0.44%)
May 06, 2022	22.26	22.27	22.23	22.24	10,245	-0.02(-0.10%)
May 05, 2022	22.29	22.29	22.23	22.26	46,824	-0.05(-0.23%)
May 04, 2022	22.19	22.32	22.18	22.31	40,775	+0.09(+0.42%)
May 03, 2022	22.26	22.26	22.22	22.22	222,072	-0.01(-0.06%)
May 02, 2022	22.26	22.28	22.23	22.23	27,720	-0.04(-0.17%)
Apr 29, 2022	22.25	22.29	22.25	22.27	29,802	-0.04(-0.19%)
Apr 28, 2022	22.32	22.32	22.29	22.31	17,631	-0.04(-0.18%)
Apr 27, 2022	22.39	22.40	22.34	22.35	84,927	-0.03(-0.12%)
Apr 26, 2022	22.37	22.38	22.35	22.38	31,785	+0.09(+0.42%)
Apr 25, 2022	22.32	22.37	22.29	22.29	671,765	+0.05(+0.21%)
Apr 22, 2022	22.18	22.26	22.18	22.24	40,719	-0.00(-0.02%)
Apr 21, 2022	22.27	22.27	22.21	22.25	1,550,668	-0.06(-0.27%)
Apr 20, 2022	22.29	22.32	22.29	22.31	1,246,224	+0.03(+0.12%)
Apr 19, 2022	22.32	22.33	22.27	22.28	14,685	-0.09(-0.41%)
Apr 18, 2022	22.37	22.38	22.36	22.37	22,956	+0.00(+0.00%)
Apr 14, 2022	22.42	22.42	22.36	22.37	21,121	-0.07(-0.33%)
Apr 13, 2022	22.48	22.50	22.44	22.45	18,171	+0.01(+0.04%)
Apr 12, 2022	22.40	22.44	22.39	22.44	27,570	+0.10(+0.46%)
Apr 11, 2022	22.32	22.34	22.31	22.33	18,780	+0.01(+0.04%)
Apr 08, 2022	22.34	22.35	22.32	22.32	19,920	-0.05(-0.21%)
Apr 07, 2022	22.39	22.40	22.36	22.37	27,919	+0.02(+0.08%)
Apr 06, 2022	22.32	22.36	22.32	22.35	23,636	+0.01(+0.06%)
Apr 05, 2022	22.38	22.38	22.32	22.34	33,273	-0.07(-0.32%)
Apr 04, 2022	22.39	22.41	22.39	22.41	15,711	+0.01(+0.03%)
Apr 01, 2022	22.39	22.42	22.39	22.40	8,654	-0.10(-0.45%)
Mar 31, 2022	22.51	22.51	22.50	22.50	18,409	+0.02(+0.08%)
Mar 30, 2022	22.47	22.49	22.46	22.49	12,106	+0.04(+0.17%)
Mar 29, 2022	22.45	22.48	22.43	22.45	13,684	+0.02(+0.08%)
Mar 28, 2022	22.44	22.46	22.43	22.43	18,999	-0.04(-0.16%)
Mar 25, 2022	22.50	22.50	22.43	22.47	15,548	-0.10(-0.45%)
Mar 24, 2022	22.57	22.58	22.55	22.57	30,210	-0.03(-0.12%)
Mar 23, 2022	22.58	22.60	22.56	22.60	10,311	+0.05(+0.21%)
Mar 22, 2022	22.53	22.55	22.53	22.55	4,698	-0.03(-0.12%)
Mar 21, 2022	22.66	22.66	22.57	22.58	7,101	-0.14(-0.61%)
Mar 18, 2022	22.72	22.72	22.70	22.72	66,366	-0.00(-0.01%)
Mar 17, 2022	22.71	22.73	22.70	22.72	7,674	+0.06(+0.24%)
Mar 16, 2022	22.76	22.76	22.66	22.66	4,810	-0.11(-0.49%)
Mar 15, 2022	22.80	22.80	22.77	22.77	6,805	+0.00(+0.00%)
Mar 14, 2022	22.81	22.81	22.77	22.77	3,073	-0.09(-0.39%)
Mar 11, 2022	22.88	22.88	22.86	22.86	2,452	-0.02(-0.10%)
Mar 10, 2022	22.88	22.88	22.87	22.88	2,907	-0.04(-0.16%)
Mar 09, 2022	22.92	22.94	22.92	22.92	5,673	-0.04(-0.16%)
Mar 08, 2022	22.99	23.00	22.94	22.96	18,710	-0.08(-0.36%)
Mar 07, 2022	23.04	23.04	23.04	23.04	5,050	-0.03(-0.13%)
Mar 04, 2022	23.04			23.07	5,050	+0.05(+0.22%)
Mar 03, 2022	23.01	23.03	23.00	23.02	3,497	+0.00(+0.01%)
Mar 02, 2022	23.09	23.09	23.02	23.02	5,508	-0.13(-0.54%)