iShares iBonds Dec 2027 T... (IBTH)
22.43
0.03 (0.13%)
At close: Apr 10, 2025, 11:25 AM
CPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 22.42 | 22.45 | 22.33 | 22.40 | -0.06 | -0.27% | 1,283,199 |
| Apr 8, 2025 | 22.38 | 22.48 | 22.38 | 22.46 | 0.02 | 0.09% | 453,316 |
| Apr 7, 2025 | 22.53 | 22.53 | 22.39 | 22.44 | -0.04 | -0.18% | 486,300 |
| Apr 4, 2025 | 22.54 | 22.56 | 22.44 | 22.48 | 0.02 | 0.09% | 256,410 |
| Apr 3, 2025 | 22.45 | 22.47 | 22.43 | 22.46 | 0.10 | 0.45% | 235,000 |
| Apr 2, 2025 | 22.40 | 22.40 | 22.34 | 22.36 | -0.02 | -0.09% | 176,000 |
| Apr 1, 2025 | 22.37 | 22.38 | 22.36 | 22.38 | -0.04 | -0.18% | 351,203 |
| Mar 31, 2025 | 22.43 | 22.45 | 22.41 | 22.42 | -0.01 | -0.04% | 1,208,817 |
| Mar 28, 2025 | 22.41 | 22.43 | 22.40 | 22.43 | 0.05 | 0.22% | 204,700 |
| Mar 27, 2025 | 22.36 | 22.38 | 22.36 | 22.38 | 0.01 | 0.04% | 148,500 |
| Mar 26, 2025 | 22.38 | 22.38 | 22.36 | 22.37 | -0.01 | -0.04% | 214,800 |
| Mar 25, 2025 | 22.35 | 22.38 | 22.35 | 22.38 | 0.03 | 0.13% | 221,100 |
| Mar 24, 2025 | 22.39 | 22.39 | 22.35 | 22.35 | -0.04 | -0.18% | 169,937 |
| Mar 21, 2025 | 22.41 | 22.42 | 22.39 | 22.39 | 0.00 | 0.00% | 337,900 |
| Mar 20, 2025 | 22.41 | 22.41 | 22.37 | 22.39 | 0.02 | 0.09% | 170,600 |
| Mar 19, 2025 | 22.34 | 22.38 | 22.32 | 22.37 | 0.04 | 0.18% | 405,300 |
| Mar 18, 2025 | 22.34 | 22.35 | 22.33 | 22.33 | 0.00 | 0.00% | 279,714 |
| Mar 17, 2025 | 22.35 | 22.36 | 22.32 | 22.33 | -0.02 | -0.09% | 260,800 |
| Mar 14, 2025 | 22.38 | 22.38 | 22.34 | 22.35 | -0.02 | -0.09% | 173,449 |
| Mar 13, 2025 | 22.33 | 22.38 | 22.33 | 22.37 | 0.02 | 0.09% | 171,900 |
| Mar 12, 2025 | 22.35 | 22.37 | 22.34 | 22.35 | -0.01 | -0.04% | 306,302 |
| Mar 11, 2025 | 22.40 | 22.40 | 22.36 | 22.36 | -0.02 | -0.09% | 1,763,600 |
| Mar 10, 2025 | 22.37 | 22.39 | 22.36 | 22.38 | 0.04 | 0.18% | 191,400 |
| Mar 7, 2025 | 22.39 | 22.39 | 22.32 | 22.34 | 0.00 | 0.00% | 343,800 |
| Mar 6, 2025 | 22.34 | 22.35 | 22.31 | 22.34 | 0.01 | 0.04% | 569,921 |
| Mar 5, 2025 | 22.37 | 22.38 | 22.32 | 22.33 | -0.03 | -0.13% | 681,313 |
| Mar 4, 2025 | 22.38 | 22.40 | 22.34 | 22.36 | 0.01 | 0.04% | 322,920 |
| Mar 3, 2025 | 22.32 | 22.35 | 22.30 | 22.35 | -0.05 | -0.22% | 458,425 |
| Feb 28, 2025 | 22.36 | 22.40 | 22.36 | 22.40 | 0.04 | 0.18% | 369,100 |
| Feb 27, 2025 | 22.32 | 22.36 | 22.32 | 22.36 | 0.01 | 0.04% | 355,800 |
| Feb 26, 2025 | 22.31 | 22.35 | 22.31 | 22.35 | 0.02 | 0.09% | 245,600 |
| Feb 25, 2025 | 22.30 | 22.34 | 22.30 | 22.33 | 0.05 | 0.22% | 503,900 |
| Feb 24, 2025 | 22.27 | 22.29 | 22.26 | 22.28 | 0.02 | 0.09% | 349,200 |
| Feb 21, 2025 | 22.23 | 22.28 | 22.23 | 22.26 | 0.04 | 0.18% | 365,936 |
| Feb 20, 2025 | 22.24 | 22.24 | 22.22 | 22.22 | 0.01 | 0.05% | 1,698,500 |
| Feb 19, 2025 | 22.21 | 22.22 | 22.19 | 22.21 | 0.02 | 0.09% | 323,300 |
| Feb 18, 2025 | 22.20 | 22.22 | 22.19 | 22.19 | -0.03 | -0.14% | 246,800 |
| Feb 14, 2025 | 22.23 | 22.23 | 22.22 | 22.22 | 0.04 | 0.18% | 197,822 |
| Feb 13, 2025 | 22.19 | 22.19 | 22.18 | 22.18 | 0.03 | 0.14% | 446,800 |
| Feb 12, 2025 | 22.17 | 22.17 | 22.14 | 22.15 | -0.03 | -0.14% | 766,200 |
| Feb 11, 2025 | 22.20 | 22.20 | 22.18 | 22.18 | -0.01 | -0.05% | 214,000 |
| Feb 10, 2025 | 22.21 | 22.21 | 22.19 | 22.19 | 0.00 | 0.00% | 236,800 |
| Feb 7, 2025 | 22.20 | 22.20 | 22.18 | 22.19 | -0.03 | -0.14% | 162,239 |
| Feb 6, 2025 | 22.23 | 22.23 | 22.21 | 22.22 | 0.00 | 0.00% | 330,803 |
| Feb 5, 2025 | 22.23 | 22.24 | 22.21 | 22.22 | 0.02 | 0.09% | 217,134 |
| Feb 4, 2025 | 22.19 | 22.21 | 22.18 | 22.20 | 0.02 | 0.09% | 226,900 |
| Feb 3, 2025 | 22.20 | 22.21 | 22.17 | 22.18 | -0.09 | -0.40% | 1,101,300 |
| Jan 31, 2025 | 22.29 | 22.29 | 22.26 | 22.27 | 0.00 | 0.00% | 256,300 |
| Jan 30, 2025 | 22.27 | 22.28 | 22.26 | 22.27 | 0.01 | 0.04% | 158,018 |
| Jan 29, 2025 | 22.29 | 22.29 | 22.24 | 22.26 | -0.02 | -0.09% | 265,000 |