Skip to main content
logo
iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
21.92
+0.02 (0.07%)
At close: Jan 23, 2026, 4:00 PM EST
21.61
-0.30 (-1.39%)
After-hours: Jan 23, 2026, 5:09 PM EST

IBTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202621.9021.9221.9021.9121.910.07%226,820
Jan 22, 202621.8921.9021.8921.9021.90-0.09%405,828
Jan 21, 202621.9021.9221.9021.9221.920.09%272,201
Jan 20, 202621.9121.9121.8921.9021.90-0.05%343,697
Jan 16, 202621.9321.9321.9021.9121.91-0.14%671,673
Jan 15, 202621.9521.9521.9321.9421.94-0.14%320,906
Jan 14, 202621.9621.9721.9521.9721.970.07%272,194
Jan 13, 202621.9521.9621.9421.9521.950.07%326,770
Jan 12, 202621.9321.9421.9221.9421.94-1,004,691
Jan 9, 202621.9521.9621.9321.9421.94-0.09%523,832
Jan 8, 202621.9521.9621.9521.9621.96-0.09%151,952
Jan 7, 202621.9721.9921.9621.9821.980.05%278,414
Jan 6, 202621.9621.9721.9421.9721.97-332,156
Jan 5, 202621.9621.9721.9521.9721.970.09%177,914
Jan 2, 202621.9621.9621.9421.9521.95-329,485
Dec 31, 202521.9621.9721.9421.9521.95-0.09%247,673
Dec 30, 202521.9621.9721.9521.9721.97-309,241
Dec 29, 202521.9621.9721.9521.9721.970.07%246,643
Dec 26, 202521.9521.9521.9321.9521.950.16%446,019
Dec 24, 202521.9121.9221.9021.9221.920.07%129,356
Dec 23, 202521.8921.9021.8821.9021.90-0.07%508,030
Dec 22, 202521.9221.9321.9121.9221.92-0.05%955,676
Dec 19, 202521.9421.9421.9221.9321.93-0.36%2,168,802
Dec 18, 202522.0122.0222.0022.0121.940.09%508,909
Dec 17, 202521.9721.9921.9721.9921.92-0.02%232,636
Dec 16, 202521.9721.9921.9621.9921.930.16%229,817
Dec 15, 202521.9521.9721.9521.9621.890.09%121,937
Dec 12, 202521.9421.9521.9321.9421.87-0.07%223,541
Dec 11, 202521.9721.9721.9421.9521.890.07%279,662
Dec 10, 202521.8921.9421.8921.9421.870.18%476,359
Dec 9, 202521.9321.9321.8921.9021.83-0.05%3,297,178
Dec 8, 202521.9321.9321.8921.9121.84-0.16%344,742
Dec 5, 202521.9621.9621.9321.9421.88-0.07%278,933
Dec 4, 202521.9721.9721.9521.9621.89-0.14%258,809
Dec 3, 202521.9821.9921.9721.9921.920.09%234,746
Dec 2, 202521.9421.9721.9421.9721.900.09%404,536
Dec 1, 202521.9521.9621.9421.9521.88-0.52%315,923
Nov 28, 202522.0622.0722.0422.0621.93-0.05%89,965
Nov 26, 202522.0622.0722.0422.0721.940.02%388,303
Nov 25, 202522.0522.0822.0422.0721.930.14%207,325
Nov 24, 202522.0422.0422.0222.0421.900.02%261,060
Nov 21, 202522.0422.0422.0122.0321.900.16%166,221
Nov 20, 202521.9822.0021.9722.0021.870.18%337,533
Nov 19, 202521.9821.9821.9521.9621.83-0.05%393,583
Nov 18, 202521.9821.9921.9521.9721.840.09%803,884
Nov 17, 202521.9421.9521.9321.9521.820.05%137,426
Nov 14, 202521.9821.9821.9321.9421.81-0.05%223,775
Nov 13, 202521.9321.9621.9321.9521.82-0.09%218,869
Nov 12, 202521.9621.9821.9621.9721.84-0.05%176,768
Nov 11, 202521.9621.9821.9521.9821.850.18%162,076