iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
22.01
+0.02 (0.07%)
Nov 21, 2025, 12:27 PM EST - Market open
IBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.04 | 22.04 | 22.02 | 22.03 | - | 0.15% | 61,221 |
| Nov 20, 2025 | 21.98 | 22.00 | 21.97 | 22.00 | 22.00 | 0.18% | 337,533 |
| Nov 19, 2025 | 21.98 | 21.98 | 21.95 | 21.96 | 21.96 | -0.05% | 393,583 |
| Nov 18, 2025 | 21.98 | 21.99 | 21.95 | 21.97 | 21.97 | 0.09% | 803,884 |
| Nov 17, 2025 | 21.94 | 21.95 | 21.93 | 21.95 | 21.95 | 0.05% | 137,426 |
| Nov 14, 2025 | 21.98 | 21.98 | 21.93 | 21.94 | 21.94 | -0.05% | 223,775 |
| Nov 13, 2025 | 21.93 | 21.96 | 21.93 | 21.95 | 21.95 | -0.09% | 218,869 |
| Nov 12, 2025 | 21.96 | 21.98 | 21.96 | 21.97 | 21.97 | -0.05% | 176,768 |
| Nov 11, 2025 | 21.96 | 21.98 | 21.95 | 21.98 | 21.98 | 0.18% | 162,076 |
| Nov 10, 2025 | 21.94 | 21.95 | 21.93 | 21.94 | 21.94 | -0.11% | 164,571 |
| Nov 7, 2025 | 21.93 | 21.98 | 21.93 | 21.96 | 21.96 | 0.07% | 257,598 |
| Nov 6, 2025 | 21.93 | 21.96 | 21.93 | 21.95 | 21.95 | 0.27% | 818,542 |
| Nov 5, 2025 | 21.92 | 21.92 | 21.88 | 21.89 | 21.89 | -0.18% | 206,541 |
| Nov 4, 2025 | 21.93 | 21.94 | 21.92 | 21.93 | 21.93 | 0.05% | 265,866 |
| Nov 3, 2025 | 21.91 | 21.93 | 21.90 | 21.92 | 21.92 | -0.32% | 136,303 |
| Oct 31, 2025 | 21.97 | 21.99 | 21.97 | 21.99 | 21.92 | 0.02% | 136,021 |
| Oct 30, 2025 | 21.95 | 21.98 | 21.94 | 21.98 | 21.91 | 0.07% | 189,800 |
| Oct 29, 2025 | 22.05 | 22.05 | 21.97 | 21.97 | 21.90 | -0.36% | 163,557 |
| Oct 28, 2025 | 22.03 | 22.05 | 22.03 | 22.05 | 21.98 | 0.05% | 740,090 |
| Oct 27, 2025 | 22.04 | 22.04 | 22.02 | 22.04 | 21.97 | -0.05% | 117,166 |
| Oct 24, 2025 | 22.05 | 22.06 | 22.04 | 22.05 | 21.98 | 0.05% | 104,588 |
| Oct 23, 2025 | 22.06 | 22.06 | 22.04 | 22.04 | 21.97 | -0.18% | 95,931 |
| Oct 22, 2025 | 22.05 | 22.08 | 22.05 | 22.08 | 22.01 | 0.07% | 97,599 |
| Oct 21, 2025 | 22.06 | 22.08 | 22.06 | 22.06 | 21.99 | 0.05% | 1,688,836 |
| Oct 20, 2025 | 22.06 | 22.06 | 22.04 | 22.05 | 21.98 | 0.05% | 106,817 |
| Oct 17, 2025 | 22.07 | 22.07 | 22.04 | 22.04 | 21.97 | -0.16% | 206,754 |
| Oct 16, 2025 | 22.02 | 22.08 | 22.00 | 22.08 | 22.01 | 0.32% | 181,110 |
| Oct 15, 2025 | 22.03 | 22.03 | 22.00 | 22.01 | 21.94 | -0.09% | 720,768 |
| Oct 14, 2025 | 22.02 | 22.03 | 22.00 | 22.03 | 21.96 | 0.09% | 96,751 |
| Oct 13, 2025 | 21.96 | 22.01 | 21.96 | 22.01 | 21.94 | 0.09% | 64,396 |
| Oct 10, 2025 | 21.95 | 21.99 | 21.93 | 21.99 | 21.92 | 0.32% | 131,732 |
| Oct 9, 2025 | 21.91 | 21.92 | 21.91 | 21.92 | 21.85 | -0.05% | 208,874 |
| Oct 8, 2025 | 21.93 | 21.94 | 21.91 | 21.93 | 21.86 | -0.05% | 89,592 |
| Oct 7, 2025 | 21.90 | 21.94 | 21.90 | 21.94 | 21.87 | 0.14% | 213,447 |
| Oct 6, 2025 | 21.90 | 21.92 | 21.90 | 21.91 | 21.84 | -0.09% | 149,800 |
| Oct 3, 2025 | 21.93 | 21.95 | 21.92 | 21.93 | 21.86 | -0.09% | 163,379 |
| Oct 2, 2025 | 21.93 | 21.95 | 21.92 | 21.95 | 21.88 | 0.05% | 128,714 |
| Oct 1, 2025 | 21.95 | 21.96 | 21.92 | 21.94 | 21.87 | -0.09% | 185,781 |
| Sep 30, 2025 | 21.96 | 21.98 | 21.96 | 21.96 | 21.82 | - | 167,232 |
| Sep 29, 2025 | 21.93 | 21.96 | 21.93 | 21.96 | 21.82 | 0.14% | 126,640 |
| Sep 26, 2025 | 21.93 | 21.94 | 21.91 | 21.93 | 21.79 | - | 211,513 |
| Sep 25, 2025 | 21.94 | 21.94 | 21.91 | 21.93 | 21.79 | -0.18% | 261,979 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.96 | 21.97 | 21.83 | -0.09% | 204,362 |
| Sep 23, 2025 | 21.99 | 21.99 | 21.96 | 21.99 | 21.85 | 0.07% | 105,999 |
| Sep 22, 2025 | 22.00 | 22.00 | 21.96 | 21.97 | 21.83 | -0.09% | 396,678 |
| Sep 19, 2025 | 21.99 | 21.99 | 21.97 | 21.99 | 21.85 | - | 139,260 |
| Sep 18, 2025 | 21.98 | 22.00 | 21.97 | 21.99 | 21.85 | -0.09% | 128,759 |
| Sep 17, 2025 | 22.05 | 22.08 | 22.00 | 22.01 | 21.87 | -0.14% | 385,562 |
| Sep 16, 2025 | 22.02 | 22.05 | 22.02 | 22.04 | 21.90 | 0.07% | 209,431 |
| Sep 15, 2025 | 22.02 | 22.03 | 22.02 | 22.03 | 21.89 | 0.14% | 208,459 |