iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)

NASDAQ: IBTJ · Real-Time Price · USD

21.33

-0.02 (-0.09%)

At close: Sep 11, 2026, 4:00 PM EDT

21.31

-0.02 (-0.09%)

After-hours: Sep 11, 2026, 7:30 PM EDT

IBTJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.35	21.35	21.32	21.33	21.33	-0.07%	235,078
Sep 10, 2026	21.38	21.38	21.34	21.35	21.35	-0.37%	469,413
Sep 9, 2026	21.44	21.44	21.42	21.43	21.43	-0.12%	272,034
Sep 8, 2026	21.46	21.46	21.43	21.45	21.45	-0.05%	172,849
Sep 4, 2026	21.45	21.46	21.44	21.46	21.46	0.02%	218,399
Sep 3, 2026	21.48	21.48	21.45	21.46	21.46	0.07%	235,012
Sep 2, 2026	21.44	21.44	21.43	21.44	21.44	0.02%	176,959
Sep 1, 2026	21.44	21.45	21.43	21.44	21.44	-0.12%	430,060
Aug 31, 2026	21.53	21.53	21.52	21.53	21.46	-	167,172
Aug 28, 2026	21.58	21.61	21.52	21.53	21.46	-0.21%	305,279
Aug 27, 2026	21.58	21.59	21.57	21.58	21.51	-0.05%	149,865
Aug 26, 2026	21.59	21.59	21.57	21.59	21.52	-0.05%	175,101
Aug 25, 2026	21.59	21.60	21.58	21.60	21.53	0.16%	250,255
Aug 24, 2026	21.56	21.57	21.56	21.56	21.49	-0.05%	293,026
Aug 21, 2026	21.58	21.58	21.55	21.57	21.50	-0.02%	384,721
Aug 20, 2026	21.57	21.58	21.56	21.58	21.51	-0.05%	566,307
Aug 19, 2026	21.59	21.59	21.56	21.59	21.52	0.05%	356,383
Aug 18, 2026	21.57	21.58	21.57	21.58	21.51	-	194,122
Aug 17, 2026	21.58	21.58	21.57	21.58	21.51	-	529,625
Aug 14, 2026	21.59	21.60	21.57	21.58	21.51	-0.05%	217,131
Aug 13, 2026	21.59	21.60	21.58	21.59	21.52	0.14%	223,917
Aug 12, 2026	21.56	21.57	21.55	21.56	21.49	0.11%	212,932
Aug 11, 2026	21.53	21.54	21.53	21.53	21.46	0.02%	136,645
Aug 10, 2026	21.53	21.53	21.52	21.53	21.46	-0.12%	190,508
Aug 7, 2026	21.56	21.56	21.54	21.55	21.48	0.14%	126,838
Aug 6, 2026	21.54	21.54	21.51	21.52	21.45	-0.12%	385,599
Aug 5, 2026	21.54	21.55	21.52	21.55	21.48	0.05%	227,278
Aug 4, 2026	21.54	21.55	21.53	21.54	21.47	0.14%	285,021
Aug 3, 2026	21.51	21.51	21.50	21.51	21.44	0.09%	230,360
Jul 31, 2026	21.55	21.56	21.54	21.56	21.42	-0.09%	207,401
Jul 30, 2026	21.58	21.59	21.57	21.58	21.44	-	271,652
Jul 29, 2026	21.54	21.59	21.53	21.58	21.44	0.07%	188,746
Jul 28, 2026	21.54	21.57	21.54	21.56	21.42	0.12%	945,995
Jul 27, 2026	21.53	21.54	21.52	21.54	21.40	0.02%	290,104
Jul 24, 2026	21.52	21.54	21.51	21.53	21.39	0.16%	360,231
Jul 23, 2026	21.50	21.51	21.49	21.50	21.36	-0.16%	197,730
Jul 22, 2026	21.55	21.55	21.52	21.53	21.39	-0.07%	237,798
Jul 21, 2026	21.55	21.56	21.54	21.55	21.41	-0.09%	163,675
Jul 20, 2026	21.59	21.59	21.56	21.57	21.43	-0.12%	603,198
Jul 17, 2026	21.61	21.62	21.59	21.59	21.45	0.02%	203,300
Jul 16, 2026	21.58	21.59	21.58	21.59	21.45	-0.09%	131,545
Jul 15, 2026	21.57	21.61	21.57	21.61	21.47	0.18%	308,049
Jul 14, 2026	21.56	21.58	21.55	21.57	21.43	0.16%	209,548
Jul 13, 2026	21.55	21.55	21.52	21.53	21.39	-0.12%	224,071
Jul 10, 2026	21.57	21.58	21.55	21.56	21.42	-0.09%	236,312
Jul 9, 2026	21.55	21.58	21.55	21.58	21.44	0.12%	301,932
Jul 8, 2026	21.55	21.55	21.53	21.55	21.41	-0.09%	844,028
Jul 7, 2026	21.59	21.59	21.56	21.57	21.43	-0.14%	248,833
Jul 6, 2026	21.60	21.60	21.59	21.60	21.46	-	214,330
Jul 2, 2026	21.58	21.60	21.58	21.60	21.46	0.16%	790,401