Ishares Ibonds Dec 2026 Term Treasury ETF (NQ: IBTG )

22.64 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 22.36 22.37 22.34 22.35 278,841 -0.02(-0.11%)
Apr 29, 2024 22.36 22.38 22.36 22.37 181,105 +0.00(+0.02%)
Apr 26, 2024 22.36 22.38 22.36 22.37 124,850 +0.01(+0.02%)
Apr 25, 2024 22.35 22.37 22.34 22.36 232,084 -0.01(-0.07%)
Apr 24, 2024 22.38 22.38 22.37 22.38 177,293 -0.01(-0.07%)
Apr 23, 2024 22.37 22.39 22.35 22.39 120,600 +0.03(+0.13%)
Apr 22, 2024 22.37 22.37 22.35 22.36 644,444 +0.00(+0.02%)
Apr 19, 2024 22.37 22.37 22.35 22.36 215,237 +0.01(+0.04%)
Apr 18, 2024 22.37 22.37 22.34 22.35 319,999 -0.02(-0.09%)
Apr 17, 2024 22.34 22.39 22.34 22.37 1,016,768 +0.02(+0.09%)
Apr 16, 2024 22.35 22.35 22.33 22.35 228,831 -0.01(-0.05%)
Apr 15, 2024 22.34 22.36 22.33 22.36 124,269 -0.02(-0.09%)
Apr 12, 2024 22.39 22.39 22.37 22.38 348,345 +0.03(+0.16%)
Apr 11, 2024 22.36 22.36 22.34 22.34 219,090 +0.02(+0.09%)
Apr 10, 2024 22.35 22.35 22.33 22.33 265,897 -0.11(-0.51%)
Apr 09, 2024 22.42 22.45 22.42 22.44 192,012 +0.01(+0.07%)
Apr 08, 2024 22.42 22.43 22.40 22.42 180,050 -0.01(-0.07%)
Apr 05, 2024 22.45 22.46 22.42 22.44 211,843 -0.04(-0.20%)
Apr 04, 2024 22.47 22.48 22.45 22.48 149,501 +0.03(+0.13%)
Apr 03, 2024 22.42 22.45 22.42 22.45 149,144 +0.01(+0.04%)
Apr 02, 2024 22.43 22.44 22.42 22.44 287,226 +0.02(+0.09%)
Apr 01, 2024 22.45 22.46 22.42 22.42 192,978 -0.05(-0.23%)
Mar 28, 2024 22.47 22.48 22.47 22.48 109,964 -0.02(-0.09%)
Mar 27, 2024 22.49 22.51 22.48 22.49 137,144 +0.02(+0.09%)
Mar 26, 2024 22.47 22.48 22.46 22.48 196,577 +0.00(+0.00%)
Mar 25, 2024 22.48 22.48 22.46 22.48 145,350 -0.01(-0.04%)
Mar 22, 2024 22.48 22.48 22.48 22.48 232,683 +0.03(+0.13%)
Mar 21, 2024 22.46 22.47 22.46 22.46 166,040 +0.00(+0.00%)
Mar 20, 2024 22.43 22.47 22.42 22.46 206,593 +0.03(+0.13%)
Mar 19, 2024 22.41 22.43 22.41 22.43 152,859 +0.03(+0.13%)
Mar 18, 2024 22.39 22.41 22.39 22.40 182,496 +0.01(+0.04%)
Mar 15, 2024 22.41 22.41 22.39 22.39 190,522 -0.02(-0.11%)
Mar 14, 2024 22.44 22.44 22.41 22.41 130,380 -0.02(-0.11%)
Mar 13, 2024 22.45 22.46 22.44 22.44 190,969 -0.02(-0.09%)
Mar 12, 2024 22.48 22.48 22.45 22.46 165,365 -0.02(-0.11%)
Mar 11, 2024 22.49 22.49 22.48 22.48 233,459 -0.02(-0.11%)
Mar 08, 2024 22.52 22.52 22.49 22.50 351,885 +0.02(+0.07%)
Mar 07, 2024 22.48 22.49 22.47 22.49 252,485 +0.04(+0.18%)
Mar 06, 2024 22.47 22.48 22.45 22.45 226,515 -0.01(-0.07%)
Mar 05, 2024 22.47 22.47 22.45 22.47 278,895 +0.04(+0.18%)
Mar 04, 2024 22.45 22.45 22.43 22.43 170,018 -0.03(-0.15%)
Mar 01, 2024 22.43 22.47 22.40 22.46 632,956 +0.06(+0.25%)
Feb 29, 2024 22.41 22.41 22.39 22.40 585,162 +0.01(+0.04%)
Feb 28, 2024 22.38 22.39 22.37 22.39 184,304 +0.04(+0.18%)
Feb 27, 2024 22.34 22.37 22.34 22.35 318,837 -0.01(-0.04%)
Feb 26, 2024 22.36 22.37 22.34 22.36 114,377 -0.01(-0.07%)
Feb 23, 2024 22.36 22.38 22.36 22.38 359,984 +0.01(+0.07%)
Feb 22, 2024 22.37 22.38 22.35 22.36 143,196 -0.02(-0.09%)
Feb 21, 2024 22.41 22.41 22.37 22.38 266,673 -0.01(-0.04%)
Feb 20, 2024 22.40 22.42 22.39 22.39 236,803 +0.01(+0.04%)
Feb 16, 2024 22.36 22.38 22.36 22.38 241,740 -0.03(-0.15%)
Feb 15, 2024 22.43 22.43 22.40 22.42 199,958 +0.02(+0.11%)
Feb 14, 2024 22.37 22.40 22.37 22.39 216,439 +0.05(+0.22%)
Feb 13, 2024 22.39 22.39 22.34 22.34 277,020 -0.11(-0.48%)
Feb 12, 2024 22.45 22.45 22.44 22.45 154,787 +0.01(+0.04%)
Feb 09, 2024 22.43 22.44 22.43 22.44 224,626 -0.01(-0.04%)
Feb 08, 2024 22.46 22.46 22.44 22.45 523,432 -0.01(-0.04%)
Feb 07, 2024 22.47 22.49 22.45 22.46 268,002 -0.01(-0.04%)
Feb 06, 2024 22.45 22.48 22.44 22.47 282,633 +0.04(+0.18%)
Feb 05, 2024 22.44 22.45 22.42 22.43 376,874 -0.05(-0.22%)
Feb 02, 2024 22.49 22.50 22.46 22.48 407,900 -0.09(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.