iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
21.75
+0.10 (0.46%)
At close: Mar 28, 2025, 4:00 PM
22.12
+0.37 (1.72%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
IBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.72 | 21.76 | 21.71 | 21.75 | 21.75 | 0.46% | 117,364 |
| Mar 27, 2025 | 21.65 | 21.67 | 21.64 | 21.65 | 21.65 | 0.05% | 128,754 |
| Mar 26, 2025 | 21.66 | 21.66 | 21.63 | 21.64 | 21.64 | -0.09% | 123,394 |
| Mar 25, 2025 | 21.63 | 21.68 | 21.63 | 21.66 | 21.66 | 0.14% | 127,607 |
| Mar 24, 2025 | 21.68 | 21.68 | 21.63 | 21.63 | 21.63 | -0.32% | 127,299 |
| Mar 21, 2025 | 21.72 | 21.74 | 21.70 | 21.70 | 21.70 | - | 67,602 |
| Mar 20, 2025 | 21.75 | 21.75 | 21.68 | 21.70 | 21.70 | 0.05% | 133,028 |
| Mar 19, 2025 | 21.62 | 21.69 | 21.59 | 21.69 | 21.69 | 0.25% | 82,496 |
| Mar 18, 2025 | 21.62 | 21.65 | 21.61 | 21.64 | 21.64 | 0.14% | 198,281 |
| Mar 17, 2025 | 21.63 | 21.65 | 21.60 | 21.61 | 21.61 | -0.05% | 151,071 |
| Mar 14, 2025 | 21.65 | 21.65 | 21.61 | 21.62 | 21.62 | -0.21% | 144,441 |
| Mar 13, 2025 | 21.61 | 21.68 | 21.60 | 21.66 | 21.66 | 0.23% | 177,546 |
| Mar 12, 2025 | 21.63 | 21.65 | 21.61 | 21.61 | 21.61 | -0.21% | 182,647 |
| Mar 11, 2025 | 21.70 | 21.72 | 21.65 | 21.66 | 21.66 | -0.18% | 1,632,545 |
| Mar 10, 2025 | 21.67 | 21.71 | 21.66 | 21.70 | 21.70 | 0.44% | 57,210 |
| Mar 7, 2025 | 21.69 | 21.69 | 21.58 | 21.60 | 21.60 | -0.07% | 139,910 |
| Mar 6, 2025 | 21.61 | 21.63 | 21.57 | 21.62 | 21.62 | 0.05% | 193,561 |
| Mar 5, 2025 | 21.67 | 21.70 | 21.60 | 21.61 | 21.61 | -0.32% | 214,501 |
| Mar 4, 2025 | 21.72 | 21.77 | 21.65 | 21.68 | 21.68 | -0.07% | 130,551 |
| Mar 3, 2025 | 21.60 | 21.70 | 21.60 | 21.69 | 21.69 | -0.09% | 428,696 |
| Feb 28, 2025 | 21.66 | 21.72 | 21.65 | 21.71 | 21.65 | 0.32% | 133,079 |
| Feb 27, 2025 | 21.61 | 21.65 | 21.60 | 21.64 | 21.58 | -0.02% | 128,152 |
| Feb 26, 2025 | 21.60 | 21.65 | 21.58 | 21.65 | 21.58 | 0.19% | 155,277 |
| Feb 25, 2025 | 21.59 | 21.62 | 21.58 | 21.61 | 21.54 | 0.44% | 197,041 |
| Feb 24, 2025 | 21.47 | 21.52 | 21.47 | 21.51 | 21.45 | 0.14% | 91,616 |
| Feb 21, 2025 | 21.42 | 21.50 | 21.42 | 21.48 | 21.42 | 0.33% | 168,482 |
| Feb 20, 2025 | 21.39 | 21.42 | 21.39 | 21.41 | 21.35 | 0.14% | 194,895 |
| Feb 19, 2025 | 21.36 | 21.40 | 21.35 | 21.38 | 21.32 | 0.14% | 210,784 |
| Feb 18, 2025 | 21.37 | 21.40 | 21.35 | 21.35 | 21.29 | -0.28% | 156,818 |
| Feb 14, 2025 | 21.42 | 21.44 | 21.41 | 21.41 | 21.35 | 0.26% | 102,884 |
| Feb 13, 2025 | 21.34 | 21.36 | 21.34 | 21.36 | 21.29 | 0.40% | 186,514 |
| Feb 12, 2025 | 21.29 | 21.29 | 21.26 | 21.27 | 21.21 | -0.44% | 1,031,867 |
| Feb 11, 2025 | 21.37 | 21.37 | 21.35 | 21.37 | 21.30 | -0.05% | 127,567 |
| Feb 10, 2025 | 21.41 | 21.41 | 21.37 | 21.38 | 21.31 | -0.02% | 186,632 |
| Feb 7, 2025 | 21.39 | 21.39 | 21.36 | 21.38 | 21.32 | -0.19% | 54,204 |
| Feb 6, 2025 | 21.44 | 21.44 | 21.41 | 21.42 | 21.36 | -0.12% | 149,884 |
| Feb 5, 2025 | 21.44 | 21.47 | 21.43 | 21.45 | 21.38 | 0.21% | 165,537 |
| Feb 4, 2025 | 21.36 | 21.40 | 21.34 | 21.40 | 21.34 | 0.21% | 265,374 |
| Feb 3, 2025 | 21.39 | 21.42 | 21.35 | 21.36 | 21.29 | -0.40% | 218,046 |
| Jan 31, 2025 | 21.44 | 21.47 | 21.41 | 21.44 | 21.31 | -0.02% | 136,453 |
| Jan 30, 2025 | 21.43 | 21.46 | 21.43 | 21.45 | 21.32 | 0.14% | 210,678 |
| Jan 29, 2025 | 21.44 | 21.45 | 21.38 | 21.42 | 21.29 | -0.07% | 170,348 |
| Jan 28, 2025 | 21.41 | 21.44 | 21.39 | 21.43 | 21.30 | -0.02% | 1,745,938 |
| Jan 27, 2025 | 21.44 | 21.44 | 21.40 | 21.44 | 21.31 | 0.40% | 597,469 |
| Jan 24, 2025 | 21.33 | 21.37 | 21.33 | 21.35 | 21.22 | 0.09% | 372,233 |
| Jan 23, 2025 | 21.30 | 21.33 | 21.30 | 21.33 | 21.20 | - | 177,971 |
| Jan 22, 2025 | 21.37 | 21.37 | 21.32 | 21.33 | 21.20 | -0.14% | 178,080 |
| Jan 21, 2025 | 21.37 | 21.37 | 21.34 | 21.36 | 21.23 | 0.09% | 121,930 |
| Jan 17, 2025 | 21.33 | 21.36 | 21.32 | 21.34 | 21.21 | -0.05% | 287,634 |
| Jan 16, 2025 | 21.29 | 21.36 | 21.27 | 21.35 | 21.22 | 0.23% | 285,848 |