iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
21.76
+0.04 (0.21%)
At close: Mar 27, 2026, 4:00 PM EDT
21.75
-0.01 (-0.02%)
After-hours: Mar 27, 2026, 4:15 PM EDT
IBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.71 | 21.76 | 21.70 | 21.75 | 21.75 | 0.21% | 169,006 |
| Mar 26, 2026 | 21.76 | 21.77 | 21.70 | 21.71 | 21.71 | -0.37% | 194,149 |
| Mar 25, 2026 | 21.79 | 21.80 | 21.77 | 21.79 | 21.79 | 0.16% | 121,594 |
| Mar 24, 2026 | 21.74 | 21.78 | 21.72 | 21.75 | 21.75 | -0.21% | 123,331 |
| Mar 23, 2026 | 21.77 | 21.82 | 21.76 | 21.80 | 21.80 | 0.18% | 262,048 |
| Mar 20, 2026 | 21.78 | 21.78 | 21.74 | 21.76 | 21.76 | -0.32% | 222,286 |
| Mar 19, 2026 | 21.78 | 21.84 | 21.78 | 21.83 | 21.83 | -0.05% | 345,056 |
| Mar 18, 2026 | 21.88 | 21.89 | 21.83 | 21.84 | 21.84 | -0.32% | 248,097 |
| Mar 17, 2026 | 21.91 | 21.92 | 21.90 | 21.91 | 21.91 | 0.09% | 146,204 |
| Mar 16, 2026 | 21.88 | 21.89 | 21.87 | 21.89 | 21.89 | 0.18% | 330,104 |
| Mar 13, 2026 | 21.87 | 21.87 | 21.84 | 21.85 | 21.85 | 0.05% | 302,743 |
| Mar 12, 2026 | 21.88 | 21.89 | 21.82 | 21.84 | 21.84 | -0.27% | 315,232 |
| Mar 11, 2026 | 21.92 | 21.92 | 21.89 | 21.90 | 21.90 | -0.14% | 162,055 |
| Mar 10, 2026 | 21.96 | 21.97 | 21.92 | 21.93 | 21.93 | -0.14% | 198,710 |
| Mar 9, 2026 | 21.92 | 21.96 | 21.90 | 21.96 | 21.96 | 0.07% | 113,445 |
| Mar 6, 2026 | 21.91 | 21.97 | 21.90 | 21.94 | 21.94 | 0.07% | 121,553 |
| Mar 5, 2026 | 21.92 | 21.93 | 21.91 | 21.93 | 21.93 | -0.14% | 195,128 |
| Mar 4, 2026 | 21.98 | 21.98 | 21.95 | 21.96 | 21.96 | -0.14% | 186,222 |
| Mar 3, 2026 | 21.94 | 21.99 | 21.93 | 21.99 | 21.99 | - | 173,114 |
| Mar 2, 2026 | 22.02 | 22.02 | 21.97 | 21.99 | 21.99 | -0.63% | 188,304 |
| Feb 27, 2026 | 22.11 | 22.13 | 22.10 | 22.13 | 22.06 | 0.27% | 129,360 |
| Feb 26, 2026 | 22.05 | 22.07 | 22.05 | 22.07 | 22.00 | 0.09% | 188,391 |
| Feb 25, 2026 | 22.04 | 22.05 | 22.03 | 22.05 | 21.98 | -0.05% | 94,340 |
| Feb 24, 2026 | 22.06 | 22.06 | 22.05 | 22.06 | 21.99 | -0.05% | 218,862 |
| Feb 23, 2026 | 22.04 | 22.07 | 22.04 | 22.07 | 22.00 | 0.18% | 179,212 |
| Feb 20, 2026 | 22.02 | 22.03 | 22.01 | 22.03 | 21.96 | 0.05% | 145,547 |
| Feb 19, 2026 | 22.01 | 22.03 | 22.01 | 22.02 | 21.95 | - | 129,287 |
| Feb 18, 2026 | 22.02 | 22.02 | 22.01 | 22.02 | 21.95 | -0.09% | 165,801 |
| Feb 17, 2026 | 22.03 | 22.04 | 22.03 | 22.04 | 21.97 | -0.05% | 145,492 |
| Feb 13, 2026 | 22.04 | 22.05 | 22.03 | 22.05 | 21.98 | 0.20% | 190,655 |
| Feb 12, 2026 | 21.96 | 22.00 | 21.96 | 22.00 | 21.94 | 0.25% | 342,014 |
| Feb 11, 2026 | 21.94 | 21.96 | 21.93 | 21.95 | 21.88 | -0.14% | 181,175 |
| Feb 10, 2026 | 21.98 | 21.99 | 21.97 | 21.98 | 21.91 | 0.14% | 222,324 |
| Feb 9, 2026 | 21.94 | 21.95 | 21.94 | 21.95 | 21.88 | 0.02% | 175,127 |
| Feb 6, 2026 | 21.96 | 21.96 | 21.93 | 21.94 | 21.88 | -0.02% | 160,834 |
| Feb 5, 2026 | 21.92 | 21.95 | 21.91 | 21.95 | 21.88 | 0.27% | 591,620 |
| Feb 4, 2026 | 21.87 | 21.89 | 21.87 | 21.89 | 21.82 | 0.05% | 446,477 |
| Feb 3, 2026 | 21.86 | 21.88 | 21.86 | 21.88 | 21.81 | - | 318,583 |
| Feb 2, 2026 | 21.90 | 21.90 | 21.87 | 21.88 | 21.81 | -0.46% | 1,741,947 |
| Jan 30, 2026 | 21.96 | 21.98 | 21.95 | 21.98 | 21.84 | 0.09% | 192,156 |
| Jan 29, 2026 | 21.93 | 21.96 | 21.93 | 21.96 | 21.82 | 0.14% | 239,374 |
| Jan 28, 2026 | 21.93 | 21.94 | 21.91 | 21.93 | 21.79 | -0.05% | 277,264 |
| Jan 27, 2026 | 21.93 | 21.94 | 21.93 | 21.94 | 21.80 | 0.05% | 261,673 |
| Jan 26, 2026 | 21.92 | 21.94 | 21.92 | 21.93 | 21.79 | 0.05% | 268,636 |
| Jan 23, 2026 | 21.90 | 21.92 | 21.90 | 21.92 | 21.78 | 0.09% | 227,444 |
| Jan 22, 2026 | 21.89 | 21.90 | 21.89 | 21.90 | 21.76 | -0.09% | 405,828 |
| Jan 21, 2026 | 21.90 | 21.92 | 21.90 | 21.92 | 21.78 | 0.09% | 272,201 |
| Jan 20, 2026 | 21.91 | 21.91 | 21.89 | 21.90 | 21.76 | -0.05% | 343,697 |
| Jan 16, 2026 | 21.93 | 21.93 | 21.90 | 21.91 | 21.77 | -0.14% | 671,673 |
| Jan 15, 2026 | 21.95 | 21.95 | 21.93 | 21.94 | 21.80 | -0.14% | 320,906 |