iShares iBonds Dec 2029 Term Treasury ETF (IBTJ) Historical Stock Data
22.12 ↓0.02 (-0.07%)
As of January 27, 2023, 12:23pm EST.
Historical Data
In the past 30 trading days, IBTJ is up 0.04% a day on average. There have been 13 days where iShares iBonds Dec 2029 Term Treasury ETF closed green and 17 days where IBTJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 22.11 | 22.13 | ↑$0.02 (0.11%) | 22.11 | 22.14 | 12.96K |
2023-01-26 | 22.20 | 22.17 | ↓$0.03 (-0.14%) | 22.16 | 22.22 | 2.56K |
2023-01-25 | 22.23 | 22.23 | ↓$0.00 (-0.02%) | 22.19 | 22.23 | 13.45K |
2023-01-24 | 22.15 | 22.20 | ↑$0.05 (0.23%) | 22.13 | 22.21 | 59.43K |
2023-01-23 | 22.14 | 22.13 | ↓$0.01 (-0.05%) | 22.11 | 22.17 | 42.08K |
2023-01-20 | 22.21 | 22.18 | ↓$0.03 (-0.14%) | 22.18 | 22.23 | 18.45K |
2023-01-19 | 22.32 | 22.29 | ↓$0.03 (-0.13%) | 22.29 | 22.32 | 11.50K |
2023-01-18 | 22.31 | 22.35 | ↑$0.04 (0.18%) | 22.27 | 22.35 | 70.21K |
2023-01-17 | 22.12 | 22.11 | ↓$0.00 (-0.02%) | 22.09 | 22.15 | 6.05K |
2023-01-13 | 22.22 | 22.14 | ↓$0.08 (-0.38%) | 22.12 | 22.22 | 116.32K |
2023-01-12 | 22.15 | 22.24 | ↑$0.09 (0.43%) | 22.13 | 22.24 | 24.19K |
2023-01-11 | 22.03 | 22.07 | ↑$0.05 (0.20%) | 22.01 | 22.07 | 9.43K |
2023-01-10 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.94 | 22.01 | 19.43K |
2023-01-09 | 22.00 | 22.07 | ↑$0.07 (0.30%) | 22.00 | 22.08 | 8.59K |
2023-01-06 | 21.81 | 22.02 | ↑$0.21 (0.96%) | 21.79 | 22.03 | 17.63K |
2023-01-05 | 21.72 | 21.79 | ↑$0.07 (0.32%) | 21.72 | 21.79 | 9.28K |
2023-01-04 | 21.83 | 21.81 | ↓$0.02 (-0.07%) | 21.78 | 21.85 | 23.40K |
2023-01-03 | 21.77 | 21.70 | ↓$0.07 (-0.32%) | 21.69 | 21.77 | 10.51K |
2022-12-30 | 21.56 | 21.59 | ↑$0.03 (0.14%) | 21.56 | 21.60 | 6.48K |
2022-12-29 | 21.63 | 21.66 | ↑$0.03 (0.13%) | 21.61 | 21.66 | 7.34K |
2022-12-28 | 21.64 | 21.60 | ↓$0.05 (-0.21%) | 21.59 | 21.64 | 6.36K |
2022-12-27 | 21.68 | 21.63 | ↓$0.05 (-0.25%) | 21.62 | 21.68 | 13.79K |
2022-12-23 | 21.74 | 21.75 | ↑$0.01 (0.05%) | 21.74 | 21.78 | 9.04K |
2022-12-22 | 21.84 | 21.82 | ↓$0.02 (-0.09%) | 21.82 | 21.86 | 71.06K |
2022-12-21 | 21.89 | 21.83 | ↓$0.06 (-0.27%) | 21.82 | 21.89 | 39.38K |
2022-12-20 | 21.83 | 21.80 | ↓$0.03 (-0.14%) | 21.80 | 21.83 | 11.40K |
2022-12-19 | 21.94 | 21.93 | ↓$0.01 (-0.05%) | 21.92 | 21.96 | 7.14K |
2022-12-16 | 21.96 | 22.05 | ↑$0.09 (0.41%) | 21.95 | 22.08 | 31.74K |
2022-12-15 | 22.08 | 22.07 | ↓$0.01 (-0.05%) | 22.02 | 22.08 | 9.83K |
2022-12-14 | 22.08 | 22.12 | ↑$0.04 (0.18%) | 22.02 | 22.13 | 19.30K |
Create an account or log in to view more rows.
$IBTJ wtf?
$IBTJ To the moon!!
$IBTJ back to business
$IBTJ buy buy buy!!
$IBTJ It's happening!
$IBTJ Buy the dip
$IBTJ The best investment you can make is an investment in yourself or another person
$IBTJ If options never existed
what do you think this stock would be trading at?
$IBTJ I hope I never have to work for anyone again after this
$IBTJ buy buy buy!!