Skip to main content

iShares iBonds Dec 2029 Term Treasury ETF (NQ:IBTJ)

21.73 -0.03 (-0.11%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 21.77 21.77 21.74 21.77 165,284 -0.02(-0.07%)
Jul 09, 2025 21.75 21.78 21.74 21.78 96,013 +0.06(+0.28%)
Jul 08, 2025 21.72 21.72 21.71 21.72 104,864 -0.02(-0.09%)
Jul 07, 2025 21.76 21.76 21.73 21.74 160,630 -0.01(-0.02%)
Jul 03, 2025 21.76 21.76 21.73 21.75 90,751 -0.05(-0.23%)
Jul 02, 2025 21.81 21.82 21.78 21.80 78,604 -0.01(-0.07%)
Jul 01, 2025 21.85 21.85 21.80 21.81 147,345 -0.11(-0.50%)
Jun 30, 2025 21.91 21.93 21.89 21.92 93,913 +0.04(+0.16%)
Jun 27, 2025 21.89 21.91 21.88 21.89 94,591 -0.03(-0.12%)
Jun 26, 2025 21.90 21.92 21.88 21.91 94,560 +0.05(+0.24%)
Jun 25, 2025 21.83 21.87 21.82 21.86 88,868 +0.00(+0.00%)
Jun 24, 2025 21.82 21.86 21.80 21.86 109,193 +0.05(+0.25%)
Jun 23, 2025 21.79 21.84 21.78 21.80 165,505 +0.04(+0.16%)
Jun 20, 2025 21.74 21.77 21.72 21.77 104,985 +0.03(+0.14%)
Jun 18, 2025 21.75 21.77 21.72 21.74 102,805 +0.02(+0.09%)
Jun 17, 2025 21.71 21.73 21.69 21.72 47,961 +0.03(+0.14%)
Jun 16, 2025 21.69 21.72 21.68 21.69 69,242 -0.01(-0.07%)
Jun 13, 2025 21.71 21.72 21.68 21.70 108,468 -0.03(-0.14%)
Jun 12, 2025 21.75 21.75 21.72 21.73 114,980 +0.04(+0.18%)
Jun 11, 2025 21.69 21.70 21.66 21.70 70,995 +0.06(+0.28%)
Jun 10, 2025 21.67 21.67 21.63 21.64 106,376 +0.01(+0.05%)
Jun 09, 2025 21.61 21.64 21.60 21.62 178,397 +0.02(+0.12%)
Jun 06, 2025 21.63 21.63 21.59 21.60 240,319 -0.09(-0.44%)
Jun 05, 2025 21.74 21.75 21.69 21.70 166,152 -0.05(-0.23%)
Jun 04, 2025 21.69 21.75 21.69 21.75 312,897 +0.09(+0.42%)
Jun 03, 2025 21.68 21.70 21.65 21.66 392,945 -0.02(-0.09%)
Jun 02, 2025 21.70 21.71 21.66 21.68 178,146 -0.03(-0.15%)
May 30, 2025 21.68 21.72 21.68 21.71 121,750 +0.05(+0.21%)
May 29, 2025 21.66 21.68 21.64 21.66 84,548 +0.05(+0.23%)
May 28, 2025 21.64 21.64 21.60 21.61 115,254 -0.03(-0.14%)
May 27, 2025 21.63 21.66 21.61 21.64 95,625 +0.03(+0.14%)
May 23, 2025 21.66 21.66 21.60 21.61 101,842 +0.03(+0.14%)
May 22, 2025 21.56 21.59 21.55 21.58 77,375 +0.03(+0.16%)
May 21, 2025 21.57 21.58 21.53 21.55 197,614 -0.06(-0.28%)
May 20, 2025 21.59 21.61 21.57 21.61 153,512 +0.00(+0.00%)
May 19, 2025 21.54 21.61 21.54 21.61 420,528 +0.02(+0.09%)
May 16, 2025 21.62 21.63 21.58 21.59 117,876 +0.01(+0.05%)
May 15, 2025 21.56 21.59 21.54 21.58 159,942 +0.08(+0.37%)
May 14, 2025 21.54 21.56 21.50 21.50 159,615 -0.04(-0.19%)
May 13, 2025 21.58 21.58 21.53 21.54 100,875 -0.01(-0.07%)
May 12, 2025 21.56 21.58 21.52 21.55 193,648 -0.09(-0.42%)
May 09, 2025 21.66 21.69 21.64 21.64 106,437 +0.00(+0.02%)
May 08, 2025 21.71 21.72 21.62 21.64 390,763 -0.09(-0.41%)
May 07, 2025 21.71 21.75 21.71 21.73 95,595 +0.02(+0.09%)
May 06, 2025 21.71 21.72 21.68 21.71 79,000 +0.04(+0.18%)
May 05, 2025 21.71 21.71 21.65 21.67 107,857 -0.02(-0.07%)
May 02, 2025 21.74 21.74 21.67 21.68 74,585 -0.10(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.