iShares iBonds Dec 2029 T... (IBTJ)
21.73
0.05 (0.22%)
At close: Apr 10, 2025, 11:25 AM
CALC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 21.70 | 21.75 | 21.58 | 21.68 | -0.11 | -0.50% | 200,763 |
| Apr 8, 2025 | 21.69 | 21.84 | 21.69 | 21.79 | -0.04 | -0.18% | 232,900 |
| Apr 7, 2025 | 21.99 | 21.99 | 21.75 | 21.83 | -0.09 | -0.41% | 405,642 |
| Apr 4, 2025 | 22.03 | 22.05 | 21.90 | 21.92 | 0.03 | 0.14% | 189,836 |
| Apr 3, 2025 | 21.91 | 21.93 | 21.86 | 21.89 | 0.18 | 0.83% | 198,000 |
| Apr 2, 2025 | 21.76 | 21.78 | 21.68 | 21.71 | -0.02 | -0.09% | 47,531 |
| Apr 1, 2025 | 21.73 | 21.77 | 21.72 | 21.73 | -0.04 | -0.18% | 186,537 |
| Mar 31, 2025 | 21.80 | 21.81 | 21.75 | 21.77 | 0.02 | 0.09% | 114,300 |
| Mar 28, 2025 | 21.72 | 21.76 | 21.71 | 21.75 | 0.10 | 0.46% | 117,400 |
| Mar 27, 2025 | 21.65 | 21.67 | 21.64 | 21.65 | 0.01 | 0.05% | 128,800 |
| Mar 26, 2025 | 21.66 | 21.66 | 21.63 | 21.64 | -0.02 | -0.09% | 123,400 |
| Mar 25, 2025 | 21.63 | 21.68 | 21.63 | 21.66 | 0.03 | 0.14% | 127,607 |
| Mar 24, 2025 | 21.68 | 21.68 | 21.63 | 21.63 | -0.07 | -0.32% | 127,300 |
| Mar 21, 2025 | 21.72 | 21.74 | 21.70 | 21.70 | 0.00 | 0.00% | 67,602 |
| Mar 20, 2025 | 21.75 | 21.75 | 21.68 | 21.70 | 0.01 | 0.05% | 133,028 |
| Mar 19, 2025 | 21.62 | 21.69 | 21.59 | 21.69 | 0.05 | 0.23% | 82,500 |
| Mar 18, 2025 | 21.62 | 21.65 | 21.61 | 21.64 | 0.03 | 0.14% | 198,300 |
| Mar 17, 2025 | 21.63 | 21.65 | 21.60 | 21.61 | -0.01 | -0.05% | 151,100 |
| Mar 14, 2025 | 21.65 | 21.65 | 21.61 | 21.62 | -0.04 | -0.18% | 144,441 |
| Mar 13, 2025 | 21.61 | 21.68 | 21.60 | 21.66 | 0.05 | 0.23% | 177,546 |
| Mar 12, 2025 | 21.63 | 21.65 | 21.61 | 21.61 | -0.05 | -0.23% | 182,647 |
| Mar 11, 2025 | 21.70 | 21.72 | 21.65 | 21.66 | -0.04 | -0.18% | 1,632,545 |
| Mar 10, 2025 | 21.67 | 21.71 | 21.66 | 21.70 | 0.10 | 0.46% | 57,210 |
| Mar 7, 2025 | 21.69 | 21.69 | 21.58 | 21.60 | -0.02 | -0.09% | 139,910 |
| Mar 6, 2025 | 21.61 | 21.63 | 21.57 | 21.62 | 0.01 | 0.05% | 193,600 |
| Mar 5, 2025 | 21.67 | 21.69 | 21.60 | 21.61 | -0.07 | -0.32% | 214,501 |
| Mar 4, 2025 | 21.72 | 21.77 | 21.65 | 21.68 | -0.01 | -0.05% | 130,600 |
| Mar 3, 2025 | 21.60 | 21.70 | 21.60 | 21.69 | -0.02 | -0.09% | 428,700 |
| Feb 28, 2025 | 21.66 | 21.72 | 21.65 | 21.71 | 0.07 | 0.32% | 133,100 |
| Feb 27, 2025 | 21.61 | 21.65 | 21.60 | 21.64 | -0.01 | -0.05% | 128,200 |
| Feb 26, 2025 | 21.60 | 21.65 | 21.58 | 21.65 | 0.04 | 0.19% | 155,300 |
| Feb 25, 2025 | 21.59 | 21.62 | 21.58 | 21.61 | 0.10 | 0.46% | 197,041 |
| Feb 24, 2025 | 21.47 | 21.52 | 21.47 | 21.51 | 0.03 | 0.14% | 91,616 |
| Feb 21, 2025 | 21.42 | 21.50 | 21.42 | 21.48 | 0.07 | 0.33% | 168,500 |
| Feb 20, 2025 | 21.39 | 21.42 | 21.39 | 21.41 | 0.03 | 0.14% | 194,900 |
| Feb 19, 2025 | 21.36 | 21.40 | 21.35 | 21.38 | 0.03 | 0.14% | 210,800 |
| Feb 18, 2025 | 21.37 | 21.40 | 21.35 | 21.35 | -0.06 | -0.28% | 156,818 |
| Feb 14, 2025 | 21.42 | 21.44 | 21.41 | 21.41 | 0.05 | 0.23% | 102,900 |
| Feb 13, 2025 | 21.34 | 21.36 | 21.33 | 21.36 | 0.09 | 0.42% | 186,514 |
| Feb 12, 2025 | 21.29 | 21.29 | 21.26 | 21.27 | -0.10 | -0.47% | 1,031,900 |
| Feb 11, 2025 | 21.37 | 21.37 | 21.35 | 21.37 | -0.01 | -0.05% | 127,600 |
| Feb 10, 2025 | 21.41 | 21.41 | 21.37 | 21.38 | 0.00 | 0.00% | 186,632 |
| Feb 7, 2025 | 21.39 | 21.39 | 21.36 | 21.38 | -0.04 | -0.19% | 54,204 |
| Feb 6, 2025 | 21.44 | 21.44 | 21.41 | 21.42 | -0.03 | -0.14% | 149,900 |
| Feb 5, 2025 | 21.44 | 21.47 | 21.43 | 21.45 | 0.05 | 0.23% | 165,537 |
| Feb 4, 2025 | 21.36 | 21.40 | 21.34 | 21.40 | 0.04 | 0.19% | 265,400 |
| Feb 3, 2025 | 21.39 | 21.42 | 21.35 | 21.36 | -0.08 | -0.37% | 218,046 |
| Jan 31, 2025 | 21.44 | 21.47 | 21.41 | 21.44 | -0.01 | -0.05% | 136,500 |
| Jan 30, 2025 | 21.43 | 21.46 | 21.43 | 21.45 | 0.03 | 0.14% | 210,700 |
| Jan 29, 2025 | 21.44 | 21.45 | 21.38 | 21.42 | -0.01 | -0.05% | 170,348 |