Skip to main content
iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
21.94
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9621.9621.9321.9421.94-0.07%278,853
Dec 4, 202521.9721.9721.9521.9621.96-0.14%258,809
Dec 3, 202521.9821.9921.9721.9921.990.09%234,746
Dec 2, 202521.9421.9721.9421.9721.970.09%404,536
Dec 1, 202521.9521.9621.9421.9521.95-0.52%315,923
Nov 28, 202522.0622.0722.0422.0621.99-0.05%89,965
Nov 26, 202522.0622.0722.0422.0722.000.02%388,303
Nov 25, 202522.0522.0822.0422.0722.000.14%207,325
Nov 24, 202522.0422.0422.0222.0421.970.02%261,060
Nov 21, 202522.0422.0422.0122.0321.960.16%166,221
Nov 20, 202521.9822.0021.9722.0021.930.18%337,533
Nov 19, 202521.9821.9821.9521.9621.89-0.05%393,583
Nov 18, 202521.9821.9921.9521.9721.900.09%803,884
Nov 17, 202521.9421.9521.9321.9521.880.05%137,426
Nov 14, 202521.9821.9821.9321.9421.87-0.05%223,775
Nov 13, 202521.9321.9621.9321.9521.88-0.09%218,869
Nov 12, 202521.9621.9821.9621.9721.90-0.05%176,768
Nov 11, 202521.9621.9821.9521.9821.910.18%162,076
Nov 10, 202521.9421.9521.9321.9421.87-0.11%164,571
Nov 7, 202521.9321.9821.9321.9621.890.07%257,598
Nov 6, 202521.9321.9621.9321.9521.880.27%818,542
Nov 5, 202521.9221.9221.8821.8921.82-0.18%206,541
Nov 4, 202521.9321.9421.9221.9321.860.05%265,866
Nov 3, 202521.9121.9321.9021.9221.85-0.32%136,303
Oct 31, 202521.9721.9921.9721.9921.850.02%136,021
Oct 30, 202521.9521.9821.9421.9821.850.07%189,800
Oct 29, 202522.0522.0521.9721.9721.83-0.36%163,557
Oct 28, 202522.0322.0522.0322.0521.910.05%740,090
Oct 27, 202522.0422.0422.0222.0421.90-0.05%117,166
Oct 24, 202522.0522.0622.0422.0521.910.05%104,588
Oct 23, 202522.0622.0622.0422.0421.90-0.18%95,931
Oct 22, 202522.0522.0822.0522.0821.940.07%97,599
Oct 21, 202522.0622.0822.0622.0621.920.05%1,688,836
Oct 20, 202522.0622.0622.0422.0521.910.05%106,817
Oct 17, 202522.0722.0722.0422.0421.90-0.16%206,754
Oct 16, 202522.0222.0822.0022.0821.940.32%181,110
Oct 15, 202522.0322.0322.0022.0121.87-0.09%720,768
Oct 14, 202522.0222.0322.0022.0321.890.09%96,751
Oct 13, 202521.9622.0121.9622.0121.870.09%64,396
Oct 10, 202521.9521.9921.9321.9921.850.32%131,732
Oct 9, 202521.9121.9221.9121.9221.78-0.05%208,874
Oct 8, 202521.9321.9421.9121.9321.79-0.05%89,592
Oct 7, 202521.9021.9421.9021.9421.800.14%213,447
Oct 6, 202521.9021.9221.9021.9121.77-0.09%149,800
Oct 3, 202521.9321.9521.9221.9321.79-0.09%163,379
Oct 2, 202521.9321.9521.9221.9521.810.05%128,714
Oct 1, 202521.9521.9621.9221.9421.80-0.09%185,781
Sep 30, 202521.9621.9821.9621.9621.75-167,232
Sep 29, 202521.9321.9621.9321.9621.750.14%126,640
Sep 26, 202521.9321.9421.9121.9321.72-211,513
Sep 25, 202521.9421.9421.9121.9321.72-0.18%261,979
Sep 24, 202521.9921.9921.9621.9721.76-0.09%204,362
Sep 23, 202521.9921.9921.9621.9921.780.07%105,999
Sep 22, 202522.0022.0021.9621.9721.77-0.09%396,678
Sep 19, 202521.9921.9921.9721.9921.79-139,260
Sep 18, 202521.9822.0021.9721.9921.79-0.09%128,759
Sep 17, 202522.0522.0822.0022.0121.81-0.14%385,562
Sep 16, 202522.0222.0522.0222.0421.840.07%209,431
Sep 15, 202522.0222.0322.0222.0321.820.14%208,459
Sep 12, 202522.0122.0121.9822.0021.79-0.14%131,881
Sep 11, 202522.0422.0622.0222.0321.820.05%120,826
Sep 10, 202522.0322.0422.0122.0221.810.05%127,975
Sep 9, 202522.0422.0522.0022.0121.80-0.14%317,656
Sep 8, 202522.0522.0522.0322.0421.830.09%224,606
Sep 5, 202522.0422.0522.0222.0221.810.23%230,213
Sep 4, 202521.9621.9721.9521.9721.760.14%218,447
Sep 3, 202521.9121.9521.9121.9421.730.14%259,751
Sep 2, 202521.9021.9221.8821.9121.70-0.45%466,278
Aug 29, 202521.9822.0221.9822.0121.730.09%73,493
Aug 28, 202521.9821.9921.9721.9921.71-96,304
Aug 27, 202521.9621.9921.9521.9921.710.14%98,560
Aug 26, 202521.9321.9621.9321.9621.680.18%138,630
Aug 25, 202521.9121.9221.9021.9221.64-0.09%210,044
Aug 22, 202521.8621.9521.8621.9421.660.37%121,634
Aug 21, 202521.8821.8821.8421.8621.58-0.14%164,251
Aug 20, 202521.8721.9121.8721.8921.610.05%156,429
Aug 19, 202521.8721.8821.8721.8821.600.09%104,592
Aug 18, 202521.8721.8721.8421.8621.58-113,526
Aug 15, 202521.8821.8821.8521.8621.58-0.05%155,765
Aug 14, 202521.8921.8921.8621.8721.59-0.18%83,774
Aug 13, 202521.9021.9221.8921.9121.630.23%117,444
Aug 12, 202521.8421.8621.8321.8621.580.05%51,461
Aug 11, 202521.8421.8621.8321.8521.57-89,676
Aug 8, 202521.8621.8621.8421.8521.57-0.09%119,340
Aug 7, 202521.8921.8921.8621.8721.59-0.09%53,384
Aug 6, 202521.8721.8921.8621.8921.61-185,423
Aug 5, 202521.8721.8921.8721.8921.61-0.05%94,119
Aug 4, 202521.9121.9121.8721.9021.620.05%213,317
Aug 1, 202521.8221.8921.8221.8921.610.46%128,067
Jul 31, 202521.7921.8121.7721.7921.44-176,394
Jul 30, 202521.7921.8321.7821.7921.44-0.18%55,896
Jul 29, 202521.7921.8321.7921.8321.480.23%156,462
Jul 28, 202521.7821.7821.7721.7821.43-0.05%76,737
Jul 25, 202521.7821.7921.7721.7921.440.14%75,352
Jul 24, 202521.7621.7821.7521.7621.41-0.17%135,797
Jul 23, 202521.8221.8221.7821.7921.45-0.20%128,928
Jul 22, 202521.8221.8421.8221.8421.490.11%87,894
Jul 21, 202521.8121.8221.8021.8121.470.23%43,260
Jul 18, 202521.7821.7921.7621.7621.420.18%174,433
Jul 17, 202521.7521.7621.7221.7221.38-0.11%194,503