iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)

IBTJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.69	21.71	21.69	21.70	21.70	0.07%	173,877
May 28, 2026	21.67	21.70	21.66	21.69	21.68	0.09%	317,425
May 27, 2026	21.66	21.68	21.66	21.67	21.67	0.05%	184,729
May 26, 2026	21.65	21.66	21.64	21.66	21.66	0.14%	192,714
May 22, 2026	21.64	21.64	21.60	21.63	21.63	-	134,514
May 21, 2026	21.61	21.64	21.60	21.63	21.63	-0.07%	242,589
May 20, 2026	21.59	21.66	21.58	21.64	21.64	0.30%	347,751
May 19, 2026	21.59	21.59	21.56	21.58	21.58	-0.19%	601,750
May 18, 2026	21.63	21.64	21.60	21.62	21.62	0.05%	199,242
May 15, 2026	21.62	21.63	21.61	21.61	21.61	-0.28%	150,093
May 14, 2026	21.69	21.69	21.67	21.67	21.67	-0.07%	160,842
May 13, 2026	21.67	21.68	21.65	21.68	21.68	0.02%	198,342
May 12, 2026	21.67	21.68	21.66	21.68	21.67	-0.09%	164,225
May 11, 2026	21.73	21.73	21.69	21.70	21.70	-0.18%	154,893
May 8, 2026	21.74	21.75	21.73	21.74	21.74	0.12%	120,008
May 7, 2026	21.76	21.76	21.70	21.71	21.71	-0.12%	205,535
May 6, 2026	21.73	21.74	21.72	21.74	21.74	0.18%	311,940
May 5, 2026	21.70	21.71	21.69	21.70	21.70	0.09%	162,309
May 4, 2026	21.70	21.70	21.66	21.68	21.68	-0.23%	210,257
May 1, 2026	21.72	21.75	21.71	21.73	21.73	0.04%	135,916
Apr 30, 2026	21.79	21.79	21.77	21.79	21.72	0.14%	90,736
Apr 29, 2026	21.79	21.79	21.74	21.76	21.69	-0.23%	149,065
Apr 28, 2026	21.80	21.81	21.79	21.81	21.74	-0.09%	2,014,566
Apr 27, 2026	21.83	21.84	21.82	21.83	21.76	-0.09%	151,649
Apr 24, 2026	21.81	21.85	21.81	21.85	21.78	0.14%	109,813
Apr 23, 2026	21.83	21.83	21.79	21.82	21.75	-0.05%	154,131
Apr 22, 2026	21.84	21.84	21.82	21.83	21.76	-	119,530
Apr 21, 2026	21.85	21.85	21.81	21.83	21.76	-0.23%	129,014
Apr 20, 2026	21.88	21.88	21.86	21.88	21.81	-0.05%	181,779
Apr 17, 2026	21.87	21.89	21.87	21.89	21.82	0.27%	148,933
Apr 16, 2026	21.84	21.84	21.82	21.83	21.76	-	232,916
Apr 15, 2026	21.84	21.84	21.82	21.83	21.76	-0.09%	249,807
Apr 14, 2026	21.81	21.85	21.81	21.85	21.78	0.14%	417,887
Apr 13, 2026	21.80	21.82	21.79	21.82	21.75	0.09%	295,949
Apr 10, 2026	21.80	21.81	21.79	21.80	21.73	-0.05%	110,736
Apr 9, 2026	21.79	21.83	21.79	21.81	21.74	0.02%	307,498
Apr 8, 2026	21.83	21.83	21.79	21.80	21.73	0.11%	219,879
Apr 7, 2026	21.75	21.78	21.73	21.78	21.71	0.14%	273,942
Apr 6, 2026	21.74	21.76	21.73	21.75	21.68	-0.14%	166,295
Apr 2, 2026	21.76	21.79	21.76	21.78	21.71	0.07%	599,799
Apr 1, 2026	21.76	21.78	21.75	21.76	21.69	-0.07%	216,445
Mar 31, 2026	21.84	21.87	21.83	21.84	21.71	0.13%	219,757
Mar 30, 2026	21.80	21.82	21.80	21.82	21.68	0.28%	581,800
Mar 27, 2026	21.71	21.76	21.70	21.76	21.62	0.23%	169,006
Mar 26, 2026	21.76	21.77	21.70	21.71	21.57	-0.37%	194,149
Mar 25, 2026	21.79	21.80	21.77	21.79	21.65	0.16%	121,594
Mar 24, 2026	21.74	21.78	21.72	21.75	21.61	-0.21%	123,331
Mar 23, 2026	21.77	21.82	21.76	21.80	21.66	0.18%	262,048
Mar 20, 2026	21.78	21.78	21.74	21.76	21.62	-0.32%	222,286
Mar 19, 2026	21.78	21.84	21.78	21.83	21.69	-0.05%	345,056

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.