iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)

NASDAQ: IBTJ · Real-Time Price · USD

21.28

+0.04 (0.16%)

At close: Oct 15, 2026, 4:00 PM EDT

21.35

+0.08 (0.35%)

After-hours: Oct 15, 2026, 7:30 PM EDT

IBTJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	21.30	21.31	21.26	21.28	21.28	0.19%	438,672
Oct 14, 2026	21.17	21.25	21.17	21.24	21.24	-0.02%	914,309
Oct 13, 2026	21.24	21.24	21.22	21.24	21.24	0.07%	879,414
Oct 12, 2026	21.23	21.24	21.22	21.23	21.23	-0.05%	411,836
Oct 9, 2026	21.23	21.24	21.21	21.24	21.24	-0.05%	401,215
Oct 8, 2026	21.22	21.25	21.20	21.25	21.25	0.07%	615,324
Oct 7, 2026	21.20	21.33	21.19	21.23	21.23	0.05%	1,041,796
Oct 6, 2026	21.21	21.23	21.20	21.22	21.22	0.09%	2,030,997
Oct 5, 2026	21.20	21.20	21.17	21.20	21.20	0.05%	444,707
Oct 2, 2026	21.24	21.24	21.18	21.19	21.19	-0.09%	730,418
Oct 1, 2026	21.16	21.23	21.16	21.21	21.21	0.24%	320,784
Sep 30, 2026	21.25	21.25	21.22	21.23	21.16	-	789,540
Sep 29, 2026	21.20	21.23	21.19	21.23	21.16	0.09%	440,806
Sep 28, 2026	21.21	21.22	21.19	21.21	21.14	-0.21%	256,383
Sep 25, 2026	21.23	21.25	21.21	21.25	21.18	0.21%	1,483,172
Sep 24, 2026	21.23	21.24	21.20	21.21	21.14	-0.07%	443,495
Sep 23, 2026	21.28	21.28	21.19	21.22	21.15	-0.35%	522,545
Sep 22, 2026	21.29	21.30	21.28	21.30	21.23	0.02%	169,939
Sep 21, 2026	21.30	21.30	21.28	21.29	21.22	0.07%	302,708
Sep 18, 2026	21.29	21.29	21.27	21.28	21.21	-0.21%	250,072
Sep 17, 2026	21.32	21.32	21.30	21.32	21.25	0.14%	244,255
Sep 16, 2026	21.32	21.36	21.27	21.29	21.22	-0.07%	400,280
Sep 15, 2026	21.31	21.32	21.30	21.31	21.24	-0.05%	265,492
Sep 14, 2026	21.31	21.34	21.30	21.32	21.25	-0.07%	241,529
Sep 11, 2026	21.35	21.35	21.32	21.33	21.26	-0.07%	235,192
Sep 10, 2026	21.38	21.38	21.34	21.35	21.28	-0.37%	469,413
Sep 9, 2026	21.44	21.44	21.42	21.43	21.36	-0.12%	272,034
Sep 8, 2026	21.46	21.46	21.43	21.45	21.38	-0.05%	172,849
Sep 4, 2026	21.45	21.46	21.44	21.46	21.39	0.02%	218,399
Sep 3, 2026	21.48	21.48	21.45	21.46	21.39	0.07%	235,012
Sep 2, 2026	21.44	21.44	21.43	21.44	21.37	0.02%	176,959
Sep 1, 2026	21.44	21.45	21.43	21.44	21.37	-0.12%	430,060
Aug 31, 2026	21.53	21.53	21.52	21.53	21.39	-	167,172
Aug 28, 2026	21.58	21.61	21.52	21.53	21.39	-0.21%	305,279
Aug 27, 2026	21.58	21.59	21.57	21.58	21.44	-0.05%	149,865
Aug 26, 2026	21.59	21.59	21.57	21.59	21.45	-0.05%	175,101
Aug 25, 2026	21.59	21.60	21.58	21.60	21.46	0.16%	250,255
Aug 24, 2026	21.56	21.57	21.56	21.56	21.42	-0.05%	293,026
Aug 21, 2026	21.58	21.58	21.55	21.57	21.43	-0.02%	384,721
Aug 20, 2026	21.57	21.58	21.56	21.58	21.44	-0.05%	566,307
Aug 19, 2026	21.59	21.59	21.56	21.59	21.45	0.05%	356,383
Aug 18, 2026	21.57	21.58	21.57	21.58	21.44	-	194,122
Aug 17, 2026	21.58	21.58	21.57	21.58	21.44	-	529,625
Aug 14, 2026	21.59	21.60	21.57	21.58	21.44	-0.05%	217,131
Aug 13, 2026	21.59	21.60	21.58	21.59	21.45	0.14%	223,917
Aug 12, 2026	21.56	21.57	21.55	21.56	21.42	0.11%	212,932
Aug 11, 2026	21.53	21.54	21.53	21.53	21.39	0.02%	136,645
Aug 10, 2026	21.53	21.53	21.52	21.53	21.39	-0.12%	190,508
Aug 7, 2026	21.56	21.56	21.54	21.55	21.41	0.14%	126,838
Aug 6, 2026	21.54	21.54	21.51	21.52	21.38	-0.12%	385,599