iShares iBonds Dec 2028 T... (IBTI)
22.23
0.05 (0.23%)
At close: Apr 10, 2025, 11:25 AM
PNR US Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 22.26 | 22.28 | 22.11 | 22.18 | -0.09 | -0.40% | 208,554 |
| Apr 8, 2025 | 22.23 | 22.30 | 22.21 | 22.27 | 0.00 | 0.00% | 281,600 |
| Apr 7, 2025 | 22.35 | 22.39 | 22.23 | 22.27 | -0.06 | -0.27% | 316,052 |
| Apr 4, 2025 | 22.42 | 22.46 | 22.32 | 22.33 | 0.01 | 0.04% | 234,046 |
| Apr 3, 2025 | 22.29 | 22.34 | 22.29 | 22.32 | 0.14 | 0.63% | 245,200 |
| Apr 2, 2025 | 22.21 | 22.22 | 22.15 | 22.18 | -0.02 | -0.09% | 138,200 |
| Apr 1, 2025 | 22.19 | 22.22 | 22.19 | 22.20 | -0.05 | -0.22% | 213,500 |
| Mar 31, 2025 | 22.27 | 22.28 | 22.22 | 22.25 | 0.01 | 0.04% | 818,041 |
| Mar 28, 2025 | 22.21 | 22.24 | 22.20 | 22.24 | 0.07 | 0.32% | 146,323 |
| Mar 27, 2025 | 22.15 | 22.18 | 22.15 | 22.17 | 0.02 | 0.09% | 314,300 |
| Mar 26, 2025 | 22.16 | 22.17 | 22.14 | 22.15 | -0.02 | -0.09% | 204,900 |
| Mar 25, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 0.03 | 0.14% | 150,600 |
| Mar 24, 2025 | 22.17 | 22.18 | 22.14 | 22.14 | -0.06 | -0.27% | 175,800 |
| Mar 21, 2025 | 22.20 | 22.22 | 22.19 | 22.20 | 0.01 | 0.05% | 280,700 |
| Mar 20, 2025 | 22.23 | 22.23 | 22.17 | 22.19 | 0.03 | 0.14% | 87,735 |
| Mar 19, 2025 | 22.10 | 22.18 | 22.10 | 22.16 | 0.04 | 0.18% | 116,003 |
| Mar 18, 2025 | 22.11 | 22.15 | 22.11 | 22.12 | 0.02 | 0.09% | 389,322 |
| Mar 17, 2025 | 22.14 | 22.15 | 22.10 | 22.10 | -0.02 | -0.09% | 177,700 |
| Mar 14, 2025 | 22.15 | 22.16 | 22.12 | 22.12 | -0.04 | -0.18% | 103,300 |
| Mar 13, 2025 | 22.10 | 22.17 | 22.10 | 22.16 | 0.04 | 0.18% | 100,300 |
| Mar 12, 2025 | 22.13 | 22.15 | 22.12 | 22.12 | -0.03 | -0.14% | 174,800 |
| Mar 11, 2025 | 22.20 | 22.21 | 22.15 | 22.15 | -0.02 | -0.09% | 190,300 |
| Mar 10, 2025 | 22.15 | 22.20 | 22.15 | 22.17 | 0.07 | 0.32% | 139,700 |
| Mar 7, 2025 | 22.17 | 22.18 | 22.09 | 22.10 | -0.02 | -0.09% | 136,400 |
| Mar 6, 2025 | 22.12 | 22.14 | 22.09 | 22.12 | 0.01 | 0.05% | 330,100 |
| Mar 5, 2025 | 22.17 | 22.19 | 22.10 | 22.11 | -0.05 | -0.23% | 199,000 |
| Mar 4, 2025 | 22.20 | 22.22 | 22.14 | 22.16 | 0.01 | 0.05% | 197,600 |
| Mar 3, 2025 | 22.11 | 22.17 | 22.09 | 22.15 | -0.04 | -0.18% | 147,808 |
| Feb 28, 2025 | 22.17 | 22.20 | 22.15 | 22.19 | 0.05 | 0.23% | 183,517 |
| Feb 27, 2025 | 22.12 | 22.14 | 22.10 | 22.14 | 0.00 | 0.00% | 173,710 |
| Feb 26, 2025 | 22.10 | 22.14 | 22.08 | 22.14 | 0.03 | 0.14% | 252,603 |
| Feb 25, 2025 | 22.07 | 22.12 | 22.07 | 22.11 | 0.07 | 0.32% | 398,204 |
| Feb 24, 2025 | 22.00 | 22.05 | 22.00 | 22.04 | 0.02 | 0.09% | 248,800 |
| Feb 21, 2025 | 21.96 | 22.02 | 21.96 | 22.02 | 0.06 | 0.27% | 180,200 |
| Feb 20, 2025 | 21.96 | 21.96 | 21.95 | 21.96 | 0.02 | 0.09% | 272,735 |
| Feb 19, 2025 | 21.90 | 21.94 | 21.90 | 21.94 | 0.02 | 0.09% | 180,339 |
| Feb 18, 2025 | 21.92 | 21.94 | 21.91 | 21.92 | -0.03 | -0.14% | 170,400 |
| Feb 14, 2025 | 21.96 | 21.97 | 21.94 | 21.95 | 0.05 | 0.23% | 190,415 |
| Feb 13, 2025 | 21.89 | 21.91 | 21.88 | 21.90 | 0.05 | 0.23% | 143,900 |
| Feb 12, 2025 | 21.86 | 21.86 | 21.83 | 21.85 | -0.06 | -0.27% | 941,232 |
| Feb 11, 2025 | 21.91 | 21.92 | 21.90 | 21.91 | 0.00 | 0.00% | 180,400 |
| Feb 10, 2025 | 21.93 | 21.94 | 21.91 | 21.91 | -0.01 | -0.05% | 193,214 |
| Feb 7, 2025 | 21.93 | 21.93 | 21.90 | 21.92 | -0.04 | -0.18% | 203,418 |
| Feb 6, 2025 | 21.96 | 21.97 | 21.94 | 21.96 | -0.01 | -0.05% | 151,500 |
| Feb 5, 2025 | 21.97 | 21.99 | 21.95 | 21.97 | 0.04 | 0.18% | 190,740 |
| Feb 4, 2025 | 21.90 | 21.94 | 21.90 | 21.93 | 0.03 | 0.14% | 228,500 |
| Feb 3, 2025 | 21.93 | 21.95 | 21.89 | 21.90 | -0.09 | -0.41% | 832,008 |
| Jan 31, 2025 | 22.01 | 22.02 | 21.97 | 21.99 | 0.00 | 0.00% | 286,551 |
| Jan 30, 2025 | 21.98 | 22.01 | 21.98 | 21.99 | 0.02 | 0.09% | 204,016 |
| Jan 29, 2025 | 22.00 | 22.00 | 21.95 | 21.97 | -0.03 | -0.14% | 303,937 |