iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
21.62
-0.09 (-0.42%)
At close: May 12, 2025, 4:00 PM
21.62
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.63 | 21.64 | 21.59 | 21.64 | - | -0.37% | 20,698 |
| May 9, 2025 | 21.74 | 21.76 | 21.71 | 21.72 | 21.72 | 0.02% | 106,086 |
| May 8, 2025 | 21.78 | 21.79 | 21.69 | 21.71 | 21.71 | -0.41% | 389,472 |
| May 7, 2025 | 21.78 | 21.83 | 21.78 | 21.80 | 21.80 | 0.09% | 95,279 |
| May 6, 2025 | 21.78 | 21.79 | 21.75 | 21.78 | 21.78 | 0.18% | 78,739 |
| May 5, 2025 | 21.78 | 21.78 | 21.72 | 21.74 | 21.74 | -0.07% | 107,501 |
| May 2, 2025 | 21.81 | 21.81 | 21.74 | 21.76 | 21.76 | -0.46% | 74,339 |
| May 1, 2025 | 21.95 | 21.95 | 21.83 | 21.86 | 21.86 | -0.61% | 200,692 |
| Apr 30, 2025 | 21.96 | 22.00 | 21.95 | 21.99 | 21.92 | 0.23% | 95,133 |
| Apr 29, 2025 | 21.91 | 21.96 | 21.90 | 21.94 | 21.87 | 0.16% | 125,694 |
| Apr 28, 2025 | 21.84 | 21.91 | 21.84 | 21.91 | 21.83 | 0.27% | 191,667 |
| Apr 25, 2025 | 21.83 | 21.86 | 21.80 | 21.85 | 21.77 | 0.18% | 89,015 |
| Apr 24, 2025 | 21.76 | 21.81 | 21.76 | 21.81 | 21.73 | 0.32% | 71,426 |
| Apr 23, 2025 | 21.79 | 21.82 | 21.72 | 21.74 | 21.67 | -0.14% | 172,341 |
| Apr 22, 2025 | 21.78 | 21.79 | 21.75 | 21.77 | 21.69 | -0.07% | 44,309 |
| Apr 21, 2025 | 21.74 | 21.84 | 21.74 | 21.78 | 21.71 | -0.05% | 111,439 |
| Apr 17, 2025 | 21.78 | 21.82 | 21.77 | 21.79 | 21.72 | - | 156,423 |
| Apr 16, 2025 | 21.76 | 21.81 | 21.74 | 21.79 | 21.72 | 0.28% | 217,573 |
| Apr 15, 2025 | 21.70 | 21.76 | 21.70 | 21.73 | 21.66 | 0.09% | 177,331 |
| Apr 14, 2025 | 21.64 | 21.72 | 21.63 | 21.71 | 21.64 | 0.60% | 126,217 |
| Apr 11, 2025 | 21.63 | 21.63 | 21.54 | 21.58 | 21.51 | -0.46% | 136,905 |
| Apr 10, 2025 | 21.73 | 21.75 | 21.66 | 21.68 | 21.61 | -0.01% | 332,907 |
| Apr 9, 2025 | 21.70 | 21.75 | 21.58 | 21.68 | 21.61 | -0.50% | 200,763 |
| Apr 8, 2025 | 21.69 | 21.84 | 21.69 | 21.79 | 21.72 | -0.18% | 232,868 |
| Apr 7, 2025 | 21.99 | 21.99 | 21.75 | 21.83 | 21.76 | -0.39% | 405,642 |
| Apr 4, 2025 | 22.03 | 22.05 | 21.90 | 21.92 | 21.84 | 0.11% | 189,836 |
| Apr 3, 2025 | 21.91 | 21.93 | 21.86 | 21.89 | 21.82 | 0.85% | 197,980 |
| Apr 2, 2025 | 21.76 | 21.78 | 21.68 | 21.71 | 21.64 | -0.12% | 47,531 |
| Apr 1, 2025 | 21.73 | 21.77 | 21.72 | 21.73 | 21.66 | -0.18% | 186,537 |
| Mar 31, 2025 | 21.80 | 21.81 | 21.75 | 21.77 | 21.63 | 0.09% | 114,291 |
| Mar 28, 2025 | 21.72 | 21.76 | 21.71 | 21.75 | 21.61 | 0.46% | 117,364 |
| Mar 27, 2025 | 21.65 | 21.67 | 21.64 | 21.65 | 21.51 | 0.05% | 128,754 |
| Mar 26, 2025 | 21.66 | 21.66 | 21.63 | 21.64 | 21.50 | -0.09% | 123,394 |
| Mar 25, 2025 | 21.63 | 21.68 | 21.63 | 21.66 | 21.52 | 0.14% | 127,607 |
| Mar 24, 2025 | 21.68 | 21.68 | 21.63 | 21.63 | 21.49 | -0.32% | 127,299 |
| Mar 21, 2025 | 21.72 | 21.74 | 21.70 | 21.70 | 21.56 | - | 67,602 |
| Mar 20, 2025 | 21.75 | 21.75 | 21.68 | 21.70 | 21.56 | 0.05% | 133,028 |
| Mar 19, 2025 | 21.62 | 21.69 | 21.59 | 21.69 | 21.55 | 0.25% | 82,496 |
| Mar 18, 2025 | 21.62 | 21.65 | 21.61 | 21.64 | 21.49 | 0.14% | 198,281 |
| Mar 17, 2025 | 21.63 | 21.65 | 21.60 | 21.61 | 21.46 | -0.05% | 151,071 |
| Mar 14, 2025 | 21.65 | 21.65 | 21.61 | 21.62 | 21.47 | -0.21% | 144,441 |
| Mar 13, 2025 | 21.61 | 21.68 | 21.60 | 21.66 | 21.52 | 0.23% | 177,546 |
| Mar 12, 2025 | 21.63 | 21.65 | 21.61 | 21.61 | 21.47 | -0.21% | 182,647 |
| Mar 11, 2025 | 21.70 | 21.72 | 21.65 | 21.66 | 21.51 | -0.18% | 1,632,545 |
| Mar 10, 2025 | 21.67 | 21.71 | 21.66 | 21.70 | 21.55 | 0.44% | 57,210 |
| Mar 7, 2025 | 21.69 | 21.69 | 21.58 | 21.60 | 21.46 | -0.07% | 139,910 |
| Mar 6, 2025 | 21.61 | 21.63 | 21.57 | 21.62 | 21.47 | 0.05% | 193,561 |
| Mar 5, 2025 | 21.67 | 21.70 | 21.60 | 21.61 | 21.46 | -0.32% | 214,501 |
| Mar 4, 2025 | 21.72 | 21.77 | 21.65 | 21.68 | 21.53 | -0.07% | 130,551 |
| Mar 3, 2025 | 21.60 | 21.70 | 21.60 | 21.69 | 21.55 | -0.09% | 428,696 |