iShares iBonds Dec 2026 T... (IBTG)
22.89
0.00 (0.00%)
At close: Apr 10, 2025, 11:25 AM
ASYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 22.93 | 22.93 | 22.85 | 22.89 | -0.02 | -0.09% | 686,888 |
| Apr 8, 2025 | 22.86 | 22.93 | 22.86 | 22.91 | 0.02 | 0.09% | 571,507 |
| Apr 7, 2025 | 22.92 | 22.94 | 22.89 | 22.89 | -0.03 | -0.13% | 566,049 |
| Apr 4, 2025 | 22.95 | 22.95 | 22.91 | 22.92 | 0.02 | 0.09% | 563,500 |
| Apr 3, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 0.04 | 0.17% | 512,708 |
| Apr 2, 2025 | 22.87 | 22.87 | 22.85 | 22.86 | -0.01 | -0.04% | 352,400 |
| Apr 1, 2025 | 22.87 | 22.87 | 22.86 | 22.87 | -0.07 | -0.31% | 375,444 |
| Mar 31, 2025 | 22.95 | 22.95 | 22.92 | 22.94 | 0.02 | 0.09% | 454,245 |
| Mar 28, 2025 | 22.92 | 22.93 | 22.91 | 22.92 | 0.02 | 0.09% | 233,408 |
| Mar 27, 2025 | 22.89 | 22.91 | 22.89 | 22.90 | 0.00 | 0.00% | 365,900 |
| Mar 26, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 0.00 | 0.00% | 285,035 |
| Mar 25, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 0.02 | 0.09% | 368,800 |
| Mar 24, 2025 | 22.91 | 22.91 | 22.88 | 22.88 | -0.03 | -0.13% | 319,900 |
| Mar 21, 2025 | 22.92 | 22.92 | 22.90 | 22.91 | 0.01 | 0.04% | 254,512 |
| Mar 20, 2025 | 22.89 | 22.90 | 22.87 | 22.90 | 0.02 | 0.09% | 665,800 |
| Mar 19, 2025 | 22.88 | 22.89 | 22.86 | 22.88 | 0.01 | 0.04% | 326,216 |
| Mar 18, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 0.00 | 0.00% | 673,401 |
| Mar 17, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 0.00 | 0.00% | 272,120 |
| Mar 14, 2025 | 22.88 | 22.89 | 22.87 | 22.87 | -0.02 | -0.09% | 254,000 |
| Mar 13, 2025 | 22.88 | 22.89 | 22.86 | 22.89 | 0.03 | 0.13% | 371,500 |
| Mar 12, 2025 | 22.87 | 22.88 | 22.86 | 22.86 | -0.02 | -0.09% | 401,002 |
| Mar 11, 2025 | 22.89 | 22.90 | 22.87 | 22.88 | -0.01 | -0.04% | 453,232 |
| Mar 10, 2025 | 22.87 | 22.89 | 22.87 | 22.89 | 0.03 | 0.13% | 761,740 |
| Mar 7, 2025 | 22.89 | 22.89 | 22.85 | 22.86 | -0.01 | -0.04% | 299,514 |
| Mar 6, 2025 | 22.86 | 22.87 | 22.85 | 22.87 | 0.02 | 0.09% | 430,700 |
| Mar 5, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | -0.02 | -0.09% | 701,039 |
| Mar 4, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 0.01 | 0.04% | 766,900 |
| Mar 3, 2025 | 22.85 | 22.86 | 22.83 | 22.86 | -0.06 | -0.26% | 575,008 |
| Feb 28, 2025 | 22.91 | 22.92 | 22.90 | 22.92 | 0.02 | 0.09% | 708,143 |
| Feb 27, 2025 | 22.88 | 22.90 | 22.87 | 22.90 | 0.01 | 0.04% | 381,700 |
| Feb 26, 2025 | 22.88 | 22.89 | 22.87 | 22.89 | 0.01 | 0.04% | 647,928 |
| Feb 25, 2025 | 22.87 | 22.89 | 22.87 | 22.88 | 0.02 | 0.09% | 623,700 |
| Feb 24, 2025 | 22.85 | 22.86 | 22.84 | 22.86 | 0.01 | 0.04% | 345,020 |
| Feb 21, 2025 | 22.84 | 22.86 | 22.83 | 22.85 | 0.02 | 0.09% | 397,000 |
| Feb 20, 2025 | 22.83 | 22.83 | 22.82 | 22.83 | 0.02 | 0.09% | 776,832 |
| Feb 19, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 0.00 | 0.00% | 401,520 |
| Feb 18, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 0.00 | 0.00% | 393,600 |
| Feb 14, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 0.01 | 0.04% | 274,110 |
| Feb 13, 2025 | 22.79 | 22.80 | 22.78 | 22.80 | 0.03 | 0.13% | 283,308 |
| Feb 12, 2025 | 22.79 | 22.79 | 22.77 | 22.77 | -0.02 | -0.09% | 568,100 |
| Feb 11, 2025 | 22.80 | 22.80 | 22.79 | 22.79 | 0.00 | 0.00% | 365,300 |
| Feb 10, 2025 | 22.81 | 22.81 | 22.79 | 22.79 | 0.01 | 0.04% | 542,927 |
| Feb 7, 2025 | 22.79 | 22.80 | 22.78 | 22.78 | -0.03 | -0.13% | 300,116 |
| Feb 6, 2025 | 22.81 | 22.81 | 22.80 | 22.81 | 0.00 | 0.00% | 399,000 |
| Feb 5, 2025 | 22.81 | 22.81 | 22.80 | 22.81 | 0.02 | 0.09% | 363,725 |
| Feb 4, 2025 | 22.78 | 22.80 | 22.78 | 22.79 | 0.00 | 0.00% | 390,129 |
| Feb 3, 2025 | 22.80 | 22.80 | 22.78 | 22.79 | -0.08 | -0.35% | 480,400 |
| Jan 31, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 0.00 | 0.00% | 708,728 |
| Jan 30, 2025 | 22.85 | 22.87 | 22.85 | 22.87 | 0.00 | 0.00% | 279,500 |
| Jan 29, 2025 | 22.88 | 22.88 | 22.85 | 22.87 | 0.00 | 0.00% | 359,600 |