Skip to main content
iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
22.10
-0.03 (-0.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202422.1622.1622.1222.1322.13-0.25%85,132
Sep 24, 202422.1322.1822.1122.1822.180.20%40,751
Sep 23, 202422.1222.1622.1022.1422.14-0.09%77,313
Sep 20, 202422.1322.1722.1122.1622.160.02%72,215
Sep 19, 202422.1222.1522.1222.1522.150.02%39,536
Sep 18, 202422.1622.2022.1322.1522.15-0.20%91,530
Sep 17, 202422.2022.2022.1722.1922.19-0.14%86,445
Sep 16, 202422.1922.2222.1922.2222.220.14%59,394
Sep 13, 202422.2022.2022.1722.1922.190.21%64,450
Sep 12, 202422.1622.1722.1222.1422.14-0.09%135,409
Sep 11, 202422.1822.2122.1422.1722.17-0.09%120,281
Sep 10, 202422.1322.1922.1322.1922.190.27%78,313
Sep 9, 202422.1022.1322.0922.1322.130.07%76,755
Sep 6, 202422.0822.1722.0422.1122.110.27%196,373
Sep 5, 202422.0722.0822.0222.0522.050.05%161,543
Sep 4, 202421.9722.0421.9722.0422.040.46%155,946
Sep 3, 202421.9421.9621.9321.9421.94-0.03%81,284
Aug 30, 202421.9821.9921.9421.9521.88-0.15%39,079
Aug 29, 202421.9821.9921.9621.9821.91-0.14%113,284
Aug 28, 202422.0122.0222.0022.0121.94-290,111
Aug 27, 202421.9722.0221.9722.0121.940.05%125,178
Aug 26, 202422.0422.0422.0022.0021.93-0.05%34,811
Aug 23, 202421.9622.0221.9322.0121.940.32%65,744
Aug 22, 202421.9721.9721.9121.9421.87-0.32%63,541
Aug 21, 202421.9822.0321.9622.0121.940.27%91,433
Aug 20, 202421.9321.9621.9321.9521.880.25%86,022
Aug 19, 202421.8921.9121.8721.9021.830.05%83,555
Aug 16, 202421.8921.8921.8621.8921.820.14%464,627
Aug 15, 202421.8521.8721.8321.8621.79-0.50%68,222
Aug 14, 202421.9521.9921.9521.9721.900.05%93,775
Aug 13, 202421.9421.9621.9321.9621.890.27%40,116
Aug 12, 202421.8421.9021.8421.9021.830.21%138,051
Aug 9, 202421.8721.8721.8321.8521.780.21%26,821
Aug 8, 202421.7921.8321.7821.8121.74-0.21%142,729
Aug 7, 202421.8521.8721.8221.8521.78-0.18%165,232
Aug 6, 202421.9721.9721.8721.8921.82-0.45%220,757
Aug 5, 202422.1222.1321.9521.9921.92-190,206
Aug 2, 202421.9222.0121.9221.9921.920.99%445,433
Aug 1, 202421.7221.7921.7221.7821.710.09%155,114
Jul 31, 202421.7021.7721.6621.7621.620.47%188,555
Jul 30, 202421.6421.6721.6221.6621.520.09%103,748
Jul 29, 202421.6521.6521.6221.6421.500.09%40,550
Jul 26, 202421.6121.6221.6021.6221.480.35%89,819
Jul 25, 202421.5521.5921.5321.5421.400.02%55,310
Jul 24, 202421.5821.5921.5321.5421.40-63,284
Jul 23, 202421.5221.5521.5221.5421.400.09%64,728
Jul 22, 202421.5321.5421.4921.5221.38-0.05%75,449
Jul 19, 202421.5321.5421.5221.5321.39-0.21%50,111
Jul 18, 202421.5821.6021.5521.5721.43-0.12%42,593
Jul 17, 202421.5721.6021.5621.6021.460.07%132,870
Jul 16, 202421.5521.5921.5521.5821.440.14%72,517
Jul 15, 202421.5621.5621.5321.5521.41-0.07%65,371
Jul 12, 202421.5321.5721.5321.5721.430.16%44,198
Jul 11, 202421.5221.5621.5221.5321.390.49%67,030
Jul 10, 202421.4221.4421.4121.4321.290.05%55,706
Jul 9, 202421.4121.4221.3821.4221.28-0.05%26,344
Jul 8, 202421.4221.4421.4121.4321.29-0.02%38,825
Jul 5, 202421.4121.4321.3921.4321.290.44%24,205
Jul 3, 202421.2821.3521.2821.3421.200.40%33,638
Jul 2, 202421.2721.2821.2421.2521.110.14%71,489
Jul 1, 202421.2321.2421.2021.2221.08-0.70%54,358
Jun 28, 202421.4521.4521.3621.3721.16-0.12%40,533
Jun 27, 202421.4021.4121.3921.4021.190.12%91,833
Jun 26, 202421.3821.3821.3521.3721.16-0.30%52,297
Jun 25, 202421.4321.4421.4121.4421.230.05%39,288
Jun 24, 202421.4121.4321.4021.4321.220.02%68,597
Jun 21, 202421.4221.4421.4021.4221.210.05%23,680
Jun 20, 202421.3921.4221.3821.4121.20-0.14%81,590
Jun 18, 202421.4321.4521.4121.4421.230.33%28,341
Jun 17, 202421.4021.4021.3721.3721.16-0.33%43,702
Jun 14, 202421.4521.4621.4421.4421.230.09%62,697
Jun 13, 202421.4221.4421.4021.4221.210.42%21,181
Jun 12, 202421.3921.4221.3321.3321.120.38%33,138
Jun 11, 202421.2221.2721.2121.2521.040.28%185,534
Jun 10, 202421.2121.2121.1821.1920.98-0.09%53,751
Jun 7, 202421.2521.2521.2121.2121.00-0.66%30,811
Jun 6, 202421.3521.3721.3321.3521.140.01%464,839
Jun 5, 202421.3321.3621.3021.3521.140.20%33,384
Jun 4, 202421.2921.3221.2821.3121.100.37%72,856
Jun 3, 202421.2321.2421.2221.2321.020.03%46,485
May 31, 202421.2021.2321.2021.2220.940.36%34,016
May 30, 202421.1421.1621.1321.1520.870.28%45,055
May 29, 202421.1321.1321.0621.0920.81-0.31%62,319
May 28, 202421.2321.2321.1321.1520.87-0.21%49,165
May 24, 202421.1821.2021.1721.2020.92-14,814
May 23, 202421.2421.2521.1721.2020.92-0.21%36,023
May 22, 202421.2421.2621.2321.2420.96-0.09%67,805
May 21, 202421.2721.2821.2621.2620.980.09%31,531
May 20, 202421.2421.2521.2321.2420.96-0.07%61,404
May 17, 202421.2821.2821.2521.2620.98-0.18%47,583
May 16, 202421.3221.3221.2921.2921.02-0.15%58,310
May 15, 202421.3021.3421.2921.3321.050.52%155,252
May 14, 202421.2221.2321.2021.2220.940.21%137,302
May 13, 202421.2021.2021.1721.1720.89-49,100
May 10, 202421.1921.1921.1621.1720.89-0.17%17,934
May 9, 202421.1821.2221.1721.2120.930.19%25,638
May 8, 202421.1821.1821.1621.1720.89-0.12%65,889
May 7, 202421.2221.2221.1821.1920.910.07%64,658
May 6, 202421.1721.1921.1621.1820.90-23,664
May 3, 202421.2021.2121.1521.1820.900.40%48,564