Skip to main content
iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
21.94
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
20.99
-0.95 (-4.33%)
After-hours: Dec 5, 2025, 7:36 PM EST

IBTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9621.9621.9321.9421.94-0.07%278,853
Dec 4, 202521.9721.9721.9521.9621.96-0.14%258,809
Dec 3, 202521.9821.9921.9721.9921.990.09%234,746
Dec 2, 202521.9421.9721.9421.9721.970.09%404,536
Dec 1, 202521.9521.9621.9421.9521.95-0.52%315,923
Nov 28, 202522.0622.0722.0422.0621.99-0.05%89,965
Nov 26, 202522.0622.0722.0422.0722.000.02%388,303
Nov 25, 202522.0522.0822.0422.0722.000.14%207,325
Nov 24, 202522.0422.0422.0222.0421.970.02%261,060
Nov 21, 202522.0422.0422.0122.0321.960.16%166,221
Nov 20, 202521.9822.0021.9722.0021.930.18%337,533
Nov 19, 202521.9821.9821.9521.9621.89-0.05%393,583
Nov 18, 202521.9821.9921.9521.9721.900.09%803,884
Nov 17, 202521.9421.9521.9321.9521.880.05%137,426
Nov 14, 202521.9821.9821.9321.9421.87-0.05%223,775
Nov 13, 202521.9321.9621.9321.9521.88-0.09%218,869
Nov 12, 202521.9621.9821.9621.9721.90-0.05%176,768
Nov 11, 202521.9621.9821.9521.9821.910.18%162,076
Nov 10, 202521.9421.9521.9321.9421.87-0.11%164,571
Nov 7, 202521.9321.9821.9321.9621.890.07%257,598
Nov 6, 202521.9321.9621.9321.9521.880.27%818,542
Nov 5, 202521.9221.9221.8821.8921.82-0.18%206,541
Nov 4, 202521.9321.9421.9221.9321.860.05%265,866
Nov 3, 202521.9121.9321.9021.9221.85-0.32%136,303
Oct 31, 202521.9721.9921.9721.9921.850.02%136,021
Oct 30, 202521.9521.9821.9421.9821.850.07%189,800
Oct 29, 202522.0522.0521.9721.9721.83-0.36%163,557
Oct 28, 202522.0322.0522.0322.0521.910.05%740,090
Oct 27, 202522.0422.0422.0222.0421.90-0.05%117,166
Oct 24, 202522.0522.0622.0422.0521.910.05%104,588
Oct 23, 202522.0622.0622.0422.0421.90-0.18%95,931
Oct 22, 202522.0522.0822.0522.0821.940.07%97,599
Oct 21, 202522.0622.0822.0622.0621.920.05%1,688,836
Oct 20, 202522.0622.0622.0422.0521.910.05%106,817
Oct 17, 202522.0722.0722.0422.0421.90-0.16%206,754
Oct 16, 202522.0222.0822.0022.0821.940.32%181,110
Oct 15, 202522.0322.0322.0022.0121.87-0.09%720,768
Oct 14, 202522.0222.0322.0022.0321.890.09%96,751
Oct 13, 202521.9622.0121.9622.0121.870.09%64,396
Oct 10, 202521.9521.9921.9321.9921.850.32%131,732
Oct 9, 202521.9121.9221.9121.9221.78-0.05%208,874
Oct 8, 202521.9321.9421.9121.9321.79-0.05%89,592
Oct 7, 202521.9021.9421.9021.9421.800.14%213,447
Oct 6, 202521.9021.9221.9021.9121.77-0.09%149,800
Oct 3, 202521.9321.9521.9221.9321.79-0.09%163,379
Oct 2, 202521.9321.9521.9221.9521.810.05%128,714
Oct 1, 202521.9521.9621.9221.9421.80-0.09%185,781
Sep 30, 202521.9621.9821.9621.9621.75-167,232
Sep 29, 202521.9321.9621.9321.9621.750.14%126,640
Sep 26, 202521.9321.9421.9121.9321.72-211,513