iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
22.05
+0.02 (0.07%)
At close: Oct 24, 2025, 4:00 PM EDT
22.05
0.00 (-0.02%)
After-hours: Oct 24, 2025, 4:15 PM EDT
IBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.05 | 22.06 | 22.04 | 22.05 | 22.05 | 0.05% | 104,588 |
| Oct 23, 2025 | 22.06 | 22.06 | 22.04 | 22.04 | 22.04 | -0.18% | 95,931 |
| Oct 22, 2025 | 22.05 | 22.08 | 22.05 | 22.08 | 22.08 | 0.07% | 97,599 |
| Oct 21, 2025 | 22.06 | 22.08 | 22.06 | 22.06 | 22.06 | 0.05% | 1,688,836 |
| Oct 20, 2025 | 22.06 | 22.06 | 22.04 | 22.05 | 22.05 | 0.05% | 106,817 |
| Oct 17, 2025 | 22.07 | 22.07 | 22.04 | 22.04 | 22.04 | -0.16% | 206,754 |
| Oct 16, 2025 | 22.02 | 22.08 | 22.00 | 22.08 | 22.08 | 0.32% | 181,110 |
| Oct 15, 2025 | 22.03 | 22.03 | 22.00 | 22.01 | 22.01 | -0.09% | 720,768 |
| Oct 14, 2025 | 22.02 | 22.03 | 22.00 | 22.03 | 22.03 | 0.09% | 96,751 |
| Oct 13, 2025 | 21.96 | 22.01 | 21.96 | 22.01 | 22.01 | 0.09% | 64,396 |
| Oct 10, 2025 | 21.95 | 21.99 | 21.93 | 21.99 | 21.99 | 0.32% | 131,732 |
| Oct 9, 2025 | 21.91 | 21.92 | 21.91 | 21.92 | 21.92 | -0.05% | 208,874 |
| Oct 8, 2025 | 21.93 | 21.94 | 21.91 | 21.93 | 21.93 | -0.05% | 89,592 |
| Oct 7, 2025 | 21.90 | 21.94 | 21.90 | 21.94 | 21.94 | 0.14% | 213,447 |
| Oct 6, 2025 | 21.90 | 21.92 | 21.90 | 21.91 | 21.91 | -0.09% | 149,800 |
| Oct 3, 2025 | 21.93 | 21.95 | 21.92 | 21.93 | 21.93 | -0.09% | 163,379 |
| Oct 2, 2025 | 21.93 | 21.95 | 21.92 | 21.95 | 21.95 | 0.05% | 128,714 |
| Oct 1, 2025 | 21.95 | 21.96 | 21.92 | 21.94 | 21.94 | -0.09% | 185,781 |
| Sep 30, 2025 | 21.96 | 21.98 | 21.96 | 21.96 | 21.89 | - | 167,232 |
| Sep 29, 2025 | 21.93 | 21.96 | 21.93 | 21.96 | 21.89 | 0.14% | 126,640 |
| Sep 26, 2025 | 21.93 | 21.94 | 21.91 | 21.93 | 21.86 | - | 211,513 |
| Sep 25, 2025 | 21.94 | 21.94 | 21.91 | 21.93 | 21.86 | -0.18% | 261,979 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.96 | 21.97 | 21.90 | -0.09% | 204,362 |
| Sep 23, 2025 | 21.99 | 21.99 | 21.96 | 21.99 | 21.92 | 0.07% | 105,999 |
| Sep 22, 2025 | 22.00 | 22.00 | 21.96 | 21.97 | 21.90 | -0.09% | 396,678 |
| Sep 19, 2025 | 21.99 | 21.99 | 21.97 | 21.99 | 21.92 | - | 139,260 |
| Sep 18, 2025 | 21.98 | 22.00 | 21.97 | 21.99 | 21.92 | -0.09% | 128,759 |
| Sep 17, 2025 | 22.05 | 22.08 | 22.00 | 22.01 | 21.94 | -0.14% | 385,562 |
| Sep 16, 2025 | 22.02 | 22.05 | 22.02 | 22.04 | 21.97 | 0.07% | 209,431 |
| Sep 15, 2025 | 22.02 | 22.03 | 22.02 | 22.03 | 21.96 | 0.14% | 208,459 |
| Sep 12, 2025 | 22.01 | 22.01 | 21.98 | 22.00 | 21.93 | -0.14% | 131,881 |
| Sep 11, 2025 | 22.04 | 22.06 | 22.02 | 22.03 | 21.96 | 0.05% | 120,826 |
| Sep 10, 2025 | 22.03 | 22.04 | 22.01 | 22.02 | 21.95 | 0.05% | 127,975 |
| Sep 9, 2025 | 22.04 | 22.05 | 22.00 | 22.01 | 21.94 | -0.14% | 317,656 |
| Sep 8, 2025 | 22.05 | 22.05 | 22.03 | 22.04 | 21.97 | 0.09% | 224,606 |
| Sep 5, 2025 | 22.04 | 22.05 | 22.02 | 22.02 | 21.95 | 0.23% | 230,213 |
| Sep 4, 2025 | 21.96 | 21.97 | 21.95 | 21.97 | 21.90 | 0.14% | 218,447 |
| Sep 3, 2025 | 21.91 | 21.95 | 21.91 | 21.94 | 21.87 | 0.14% | 259,751 |
| Sep 2, 2025 | 21.90 | 21.92 | 21.88 | 21.91 | 21.84 | -0.45% | 466,278 |
| Aug 29, 2025 | 21.98 | 22.02 | 21.98 | 22.01 | 21.86 | 0.09% | 73,493 |
| Aug 28, 2025 | 21.98 | 21.99 | 21.97 | 21.99 | 21.84 | - | 96,304 |
| Aug 27, 2025 | 21.96 | 21.99 | 21.95 | 21.99 | 21.84 | 0.14% | 98,560 |
| Aug 26, 2025 | 21.93 | 21.96 | 21.93 | 21.96 | 21.82 | 0.18% | 138,630 |
| Aug 25, 2025 | 21.91 | 21.92 | 21.90 | 21.92 | 21.78 | -0.09% | 210,044 |
| Aug 22, 2025 | 21.86 | 21.95 | 21.86 | 21.94 | 21.80 | 0.37% | 121,634 |
| Aug 21, 2025 | 21.88 | 21.88 | 21.84 | 21.86 | 21.72 | -0.14% | 164,251 |
| Aug 20, 2025 | 21.87 | 21.91 | 21.87 | 21.89 | 21.75 | 0.05% | 156,429 |
| Aug 19, 2025 | 21.87 | 21.88 | 21.87 | 21.88 | 21.74 | 0.09% | 104,592 |
| Aug 18, 2025 | 21.87 | 21.87 | 21.84 | 21.86 | 21.72 | - | 113,526 |
| Aug 15, 2025 | 21.88 | 21.88 | 21.85 | 21.86 | 21.72 | -0.05% | 155,765 |