iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)

NASDAQ: IBTJ · Real-Time Price · USD

21.57

-0.01 (-0.05%)

At close: Aug 21, 2026, 4:00 PM EDT

21.56

-0.01 (-0.05%)

After-hours: Aug 21, 2026, 4:15 PM EDT

IBTJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.58	21.58	21.55	21.57	21.57	-0.02%	384,721
Aug 20, 2026	21.57	21.58	21.56	21.58	21.58	-0.05%	565,427
Aug 19, 2026	21.59	21.59	21.56	21.59	21.59	0.05%	356,383
Aug 18, 2026	21.57	21.58	21.57	21.58	21.58	-	194,122
Aug 17, 2026	21.58	21.58	21.57	21.58	21.58	-	529,625
Aug 14, 2026	21.59	21.60	21.57	21.58	21.58	-0.05%	217,131
Aug 13, 2026	21.59	21.60	21.58	21.59	21.59	0.14%	223,917
Aug 12, 2026	21.56	21.57	21.55	21.56	21.55	0.11%	212,932
Aug 11, 2026	21.53	21.54	21.53	21.53	21.53	0.02%	136,645
Aug 10, 2026	21.53	21.53	21.52	21.53	21.53	-0.12%	190,508
Aug 7, 2026	21.56	21.56	21.54	21.55	21.55	0.14%	126,838
Aug 6, 2026	21.54	21.54	21.51	21.52	21.52	-0.12%	385,599
Aug 5, 2026	21.54	21.55	21.52	21.55	21.55	0.05%	227,278
Aug 4, 2026	21.54	21.55	21.53	21.54	21.54	0.14%	285,021
Aug 3, 2026	21.51	21.51	21.50	21.51	21.51	0.09%	230,360
Jul 31, 2026	21.55	21.56	21.54	21.56	21.49	-0.09%	207,401
Jul 30, 2026	21.58	21.59	21.57	21.58	21.51	-	271,652
Jul 29, 2026	21.54	21.59	21.53	21.58	21.51	0.07%	188,746
Jul 28, 2026	21.54	21.57	21.54	21.56	21.49	0.12%	945,995
Jul 27, 2026	21.53	21.54	21.52	21.54	21.47	0.02%	290,104
Jul 24, 2026	21.52	21.54	21.51	21.53	21.46	0.16%	360,231
Jul 23, 2026	21.50	21.51	21.49	21.50	21.43	-0.16%	197,730
Jul 22, 2026	21.55	21.55	21.52	21.53	21.46	-0.07%	237,798
Jul 21, 2026	21.55	21.56	21.54	21.55	21.48	-0.09%	163,675
Jul 20, 2026	21.59	21.59	21.56	21.57	21.50	-0.12%	603,198
Jul 17, 2026	21.61	21.62	21.59	21.59	21.52	0.02%	203,300
Jul 16, 2026	21.58	21.59	21.58	21.59	21.52	-0.09%	131,545
Jul 15, 2026	21.57	21.61	21.57	21.61	21.54	0.18%	308,049
Jul 14, 2026	21.56	21.58	21.55	21.57	21.50	0.16%	209,548
Jul 13, 2026	21.55	21.55	21.52	21.53	21.46	-0.12%	224,071
Jul 10, 2026	21.57	21.58	21.55	21.56	21.49	-0.09%	236,312
Jul 9, 2026	21.55	21.58	21.55	21.58	21.51	0.12%	301,932
Jul 8, 2026	21.55	21.55	21.53	21.55	21.48	-0.09%	844,028
Jul 7, 2026	21.59	21.59	21.56	21.57	21.50	-0.14%	248,833
Jul 6, 2026	21.60	21.60	21.59	21.60	21.53	-	214,330
Jul 2, 2026	21.58	21.60	21.58	21.60	21.53	0.16%	790,401
Jul 1, 2026	21.56	21.59	21.56	21.57	21.50	-0.08%	178,320
Jun 30, 2026	21.66	21.66	21.64	21.65	21.51	-0.12%	191,083
Jun 29, 2026	21.67	21.68	21.66	21.68	21.54	-	321,666
Jun 26, 2026	21.66	21.69	21.66	21.68	21.54	0.14%	165,642
Jun 25, 2026	21.65	21.67	21.64	21.65	21.51	0.05%	331,301
Jun 24, 2026	21.62	21.64	21.62	21.64	21.50	0.19%	206,209
Jun 23, 2026	21.59	21.60	21.59	21.60	21.46	0.14%	332,649
Jun 22, 2026	21.57	21.59	21.56	21.57	21.43	-0.14%	195,350
Jun 18, 2026	21.60	21.62	21.60	21.60	21.46	0.14%	137,706
Jun 17, 2026	21.65	21.65	21.56	21.57	21.43	-0.41%	259,431
Jun 16, 2026	21.64	21.66	21.63	21.66	21.52	0.09%	209,624
Jun 15, 2026	21.64	21.65	21.63	21.64	21.50	0.09%	943,519
Jun 12, 2026	21.62	21.63	21.61	21.62	21.48	-0.09%	261,892
Jun 11, 2026	21.58	21.64	21.57	21.64	21.50	0.30%	217,217