iShares iBonds Dec 2029 T... (IBTJ)
NASDAQ: IBTJ
· Real-Time Price · USD
21.93
0.00 (0.02%)
At close: Sep 26, 2025, 3:59 PM
21.93
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
IBTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.93 | 21.94 | 21.91 | 21.93 | 21.93 | 0.00% | 211,513 |
| Sep 25, 2025 | 21.94 | 21.94 | 21.91 | 21.93 | 21.93 | -0.18% | 262,000 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.96 | 21.97 | 21.97 | -0.09% | 204,400 |
| Sep 23, 2025 | 21.99 | 21.99 | 21.96 | 21.99 | 21.99 | 0.09% | 106,000 |
| Sep 22, 2025 | 22.00 | 22.00 | 21.96 | 21.97 | 21.97 | -0.09% | 396,700 |
| Sep 19, 2025 | 21.99 | 21.99 | 21.97 | 21.99 | 21.99 | 0.00% | 139,300 |
| Sep 18, 2025 | 21.98 | 22.00 | 21.97 | 21.99 | 21.99 | -0.09% | 128,800 |
| Sep 17, 2025 | 22.05 | 22.08 | 22.00 | 22.01 | 22.01 | -0.14% | 385,600 |
| Sep 16, 2025 | 22.02 | 22.05 | 22.02 | 22.04 | 22.04 | 0.05% | 209,431 |
| Sep 15, 2025 | 22.02 | 22.03 | 22.01 | 22.03 | 22.03 | 0.14% | 208,500 |
| Sep 12, 2025 | 22.01 | 22.01 | 21.98 | 22.00 | 22.00 | -0.14% | 131,900 |
| Sep 11, 2025 | 22.04 | 22.06 | 22.02 | 22.03 | 22.03 | 0.05% | 121,381 |
| Sep 10, 2025 | 22.03 | 22.04 | 22.01 | 22.02 | 22.02 | 0.05% | 128,000 |
| Sep 9, 2025 | 22.04 | 22.05 | 22.00 | 22.01 | 22.01 | -0.14% | 317,700 |
| Sep 8, 2025 | 22.05 | 22.05 | 22.03 | 22.04 | 22.04 | 0.09% | 224,606 |
| Sep 5, 2025 | 22.04 | 22.05 | 22.01 | 22.02 | 22.02 | 0.23% | 230,213 |
| Sep 4, 2025 | 21.96 | 21.97 | 21.95 | 21.97 | 21.97 | 0.14% | 219,537 |
| Sep 3, 2025 | 21.91 | 21.95 | 21.91 | 21.94 | 21.94 | 0.14% | 259,800 |
| Sep 2, 2025 | 21.90 | 21.92 | 21.88 | 21.91 | 21.91 | -0.45% | 466,300 |
| Aug 29, 2025 | 21.98 | 22.02 | 21.98 | 22.01 | 21.93 | 0.09% | 73,500 |