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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	23.13	23.13	23.10	23.11	355,319	+0.00(+0.00%)
May 30, 2024	23.10	23.11	23.10	23.11	246,777	+0.01(+0.04%)
May 29, 2024	23.10	23.10	23.09	23.10	341,683	+0.00(+0.00%)
May 28, 2024	23.11	23.11	23.09	23.10	602,737	-0.01(-0.04%)
May 24, 2024	23.11	23.11	23.09	23.11	203,556	+0.02(+0.09%)
May 23, 2024	23.10	23.11	23.09	23.09	260,490	-0.01(-0.04%)
May 22, 2024	23.10	23.11	23.09	23.10	546,970	+0.00(+0.02%)
May 21, 2024	23.09	23.11	23.09	23.09	503,097	-0.00(-0.02%)
May 20, 2024	23.10	23.10	23.09	23.10	292,194	+0.00(+0.00%)
May 17, 2024	23.09	23.11	23.09	23.10	625,228	+0.00(+0.00%)
May 16, 2024	23.11	23.11	23.10	23.10	755,138	+0.01(+0.02%)
May 15, 2024	23.08	23.10	23.08	23.09	267,099	+0.01(+0.06%)
May 14, 2024	23.09	23.09	23.07	23.08	413,525	+0.00(+0.00%)
May 13, 2024	23.08	23.08	23.07	23.08	414,550	+0.02(+0.09%)
May 10, 2024	23.08	23.08	23.06	23.06	675,077	-0.01(-0.04%)
May 09, 2024	23.08	23.09	23.06	23.07	1,257,495	+0.00(+0.00%)
May 08, 2024	23.07	23.07	23.06	23.07	377,439	+0.02(+0.09%)
May 07, 2024	23.07	23.07	23.05	23.05	395,101	-0.01(-0.04%)
May 06, 2024	23.06	23.07	23.05	23.06	337,134	+0.00(+0.00%)
May 03, 2024	23.08	23.08	23.05	23.06	293,580	+0.02(+0.09%)
May 02, 2024	23.04	23.04	23.02	23.04	846,113	+0.02(+0.09%)
May 01, 2024	23.00	23.02	23.00	23.02	384,063	+0.01(+0.06%)
Apr 30, 2024	23.01	23.01	22.99	23.00	367,044	-0.01(-0.04%)
Apr 29, 2024	23.02	23.02	23.00	23.01	318,314	+0.01(+0.04%)
Apr 26, 2024	22.99	23.01	22.99	23.00	201,297	+0.00(+0.00%)
Apr 25, 2024	23.00	23.00	22.99	23.00	533,840	+0.00(+0.00%)
Apr 24, 2024	23.00	23.00	22.99	23.00	330,920	+0.00(+0.00%)
Apr 23, 2024	22.98	23.01	22.98	23.00	306,901	+0.01(+0.04%)
Apr 22, 2024	22.98	22.99	22.98	22.99	282,382	+0.00(+0.00%)
Apr 19, 2024	22.99	22.99	22.98	22.99	257,548	+0.01(+0.04%)
Apr 18, 2024	22.99	22.99	22.98	22.98	805,968	+0.00(+0.00%)
Apr 17, 2024	22.98	22.98	22.96	22.98	884,334	+0.02(+0.09%)
Apr 16, 2024	22.97	22.97	22.96	22.96	419,377	-0.01(-0.04%)
Apr 15, 2024	22.97	22.97	22.96	22.97	360,998	+0.00(+0.00%)
Apr 12, 2024	22.99	22.99	22.97	22.97	753,554	+0.02(+0.09%)
Apr 11, 2024	22.97	22.97	22.95	22.95	485,324	+0.01(+0.04%)
Apr 10, 2024	22.95	22.96	22.94	22.94	273,886	-0.05(-0.22%)
Apr 09, 2024	22.98	23.00	22.98	22.99	378,757	+0.00(+0.00%)
Apr 08, 2024	22.98	22.99	22.98	22.99	303,380	+0.01(+0.04%)
Apr 05, 2024	23.00	23.00	22.98	22.98	293,742	-0.02(-0.09%)
Apr 04, 2024	22.99	23.01	22.99	23.00	278,618	+0.02(+0.09%)
Apr 03, 2024	22.96	22.99	22.96	22.98	273,196	+0.01(+0.04%)
Apr 02, 2024	22.96	22.98	22.96	22.97	476,193	+0.01(+0.04%)
Apr 01, 2024	22.98	22.99	22.96	22.96	330,678	-0.01(-0.06%)
Mar 28, 2024	22.98	23.00	22.98	22.98	573,523	-0.02(-0.09%)
Mar 27, 2024	22.99	23.01	22.99	23.00	431,031	+0.01(+0.04%)
Mar 26, 2024	22.98	22.99	22.97	22.99	467,441	+0.01(+0.04%)
Mar 25, 2024	22.97	22.99	22.97	22.98	297,623	-0.01(-0.04%)
Mar 22, 2024	22.99	22.99	22.98	22.99	361,051	+0.02(+0.09%)
Mar 21, 2024	22.98	22.98	22.96	22.97	694,024	+0.00(+0.00%)
Mar 20, 2024	22.95	22.97	22.94	22.97	315,589	+0.02(+0.09%)
Mar 19, 2024	22.95	22.95	22.93	22.95	273,619	+0.01(+0.04%)
Mar 18, 2024	22.94	22.94	22.93	22.94	231,650	+0.02(+0.09%)
Mar 15, 2024	22.94	22.94	22.92	22.92	277,308	-0.02(-0.09%)
Mar 14, 2024	22.93	22.94	22.93	22.94	176,718	+0.01(+0.04%)
Mar 13, 2024	22.94	22.95	22.93	22.93	275,689	-0.02(-0.09%)
Mar 12, 2024	22.96	22.96	22.94	22.95	277,186	+0.00(+0.00%)
Mar 11, 2024	22.97	22.97	22.95	22.95	293,380	-0.02(-0.09%)
Mar 08, 2024	22.98	22.98	22.96	22.97	381,166	+0.01(+0.04%)
Mar 07, 2024	22.96	22.96	22.94	22.96	337,723	+0.03(+0.13%)
Mar 06, 2024	22.95	22.95	22.93	22.93	367,733	-0.01(-0.04%)
Mar 05, 2024	22.95	22.95	22.93	22.94	447,331	+0.03(+0.13%)
Mar 04, 2024	22.92	22.94	22.91	22.91	314,529	-0.03(-0.13%)