Skip to main content
iShares iBonds Dec 2029 Term Treasury ETF (IBTJ)
NASDAQ: IBTJ · Real-Time Price · USD
21.81
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
21.81
0.00 (0.02%)
After-hours: Apr 28, 2026, 4:25 PM EDT

IBTJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8021.8121.7921.81--0.09%1,951,485
Apr 27, 202621.8321.8421.8221.8321.83-0.09%151,649
Apr 24, 202621.8121.8521.8121.8521.850.14%109,813
Apr 23, 202621.8321.8321.7921.8221.82-0.05%154,131
Apr 22, 202621.8421.8421.8221.8321.83-119,530
Apr 21, 202621.8521.8521.8121.8321.82-0.23%129,014
Apr 20, 202621.8821.8821.8621.8821.88-0.05%181,779
Apr 17, 202621.8721.8921.8721.8921.890.27%148,933
Apr 16, 202621.8421.8421.8221.8321.83-232,916
Apr 15, 202621.8421.8421.8221.8321.83-0.09%249,807
Apr 14, 202621.8121.8521.8121.8521.850.14%417,887
Apr 13, 202621.8021.8221.7921.8221.820.09%295,949
Apr 10, 202621.8021.8121.7921.8021.80-0.05%110,736
Apr 9, 202621.7921.8321.7921.8121.810.02%307,498
Apr 8, 202621.8321.8321.7921.8021.800.11%219,879
Apr 7, 202621.7521.7821.7321.7821.780.14%273,942
Apr 6, 202621.7421.7621.7321.7521.75-0.14%166,295
Apr 2, 202621.7621.7921.7621.7821.780.07%599,799
Apr 1, 202621.7621.7821.7521.7621.76-0.38%216,445
Mar 31, 202621.8421.8721.8321.8421.770.13%219,757
Mar 30, 202621.8021.8221.8021.8221.750.28%581,800
Mar 27, 202621.7121.7621.7021.7621.690.23%169,006
Mar 26, 202621.7621.7721.7021.7121.64-0.37%194,149
Mar 25, 202621.7921.8021.7721.7921.720.16%121,594
Mar 24, 202621.7421.7821.7221.7521.68-0.21%123,331
Mar 23, 202621.7721.8221.7621.8021.730.18%262,048
Mar 20, 202621.7821.7821.7421.7621.69-0.32%222,286
Mar 19, 202621.7821.8421.7821.8321.76-0.05%345,056
Mar 18, 202621.8821.8921.8321.8421.77-0.32%248,097
Mar 17, 202621.9121.9221.9021.9121.840.09%146,204
Mar 16, 202621.8821.8921.8721.8921.820.18%330,104
Mar 13, 202621.8721.8721.8421.8521.780.05%302,743
Mar 12, 202621.8821.8921.8221.8421.77-0.27%315,232
Mar 11, 202621.9221.9221.8921.9021.83-0.14%162,055
Mar 10, 202621.9621.9721.9221.9321.86-0.14%198,710
Mar 9, 202621.9221.9621.9021.9621.890.07%113,445
Mar 6, 202621.9121.9721.9021.9421.870.07%121,553
Mar 5, 202621.9221.9321.9121.9321.86-0.14%195,128
Mar 4, 202621.9821.9821.9521.9621.89-0.14%186,222
Mar 3, 202621.9421.9921.9321.9921.92-173,114
Mar 2, 202622.0222.0221.9721.9921.92-0.63%188,304
Feb 27, 202622.1122.1322.1022.1321.990.27%129,360
Feb 26, 202622.0522.0722.0522.0721.930.09%188,391
Feb 25, 202622.0422.0522.0322.0521.91-0.05%94,340
Feb 24, 202622.0622.0622.0522.0621.92-0.05%218,862
Feb 23, 202622.0422.0722.0422.0721.930.18%179,212
Feb 20, 202622.0222.0322.0122.0321.890.05%145,547
Feb 19, 202622.0122.0322.0122.0221.88-129,287
Feb 18, 202622.0222.0222.0122.0221.88-0.09%165,801
Feb 17, 202622.0322.0422.0322.0421.90-0.05%145,492
Feb 13, 202622.0422.0522.0322.0521.910.20%190,655
Feb 12, 202621.9622.0021.9622.0021.870.25%342,014
Feb 11, 202621.9421.9621.9321.9521.81-0.14%181,175
Feb 10, 202621.9821.9921.9721.9821.840.14%222,324
Feb 9, 202621.9421.9521.9421.9521.810.02%175,127
Feb 6, 202621.9621.9621.9321.9421.81-0.02%160,834
Feb 5, 202621.9221.9521.9121.9521.810.27%591,620
Feb 4, 202621.8721.8921.8721.8921.750.05%446,477
Feb 3, 202621.8621.8821.8621.8821.74-318,583
Feb 2, 202621.9021.9021.8721.8821.74-0.46%1,741,947
Jan 30, 202621.9621.9821.9521.9821.770.09%192,156
Jan 29, 202621.9321.9621.9321.9621.750.14%239,374
Jan 28, 202621.9321.9421.9121.9321.72-0.05%277,264
Jan 27, 202621.9321.9421.9321.9421.730.05%261,673
Jan 26, 202621.9221.9421.9221.9321.720.05%268,636
Jan 23, 202621.9021.9221.9021.9221.710.09%227,444
Jan 22, 202621.8921.9021.8921.9021.69-0.09%405,828
Jan 21, 202621.9021.9221.9021.9221.710.09%272,201
Jan 20, 202621.9121.9121.8921.9021.69-0.05%343,697
Jan 16, 202621.9321.9321.9021.9121.70-0.14%671,673
Jan 15, 202621.9521.9521.9321.9421.73-0.14%320,906
Jan 14, 202621.9621.9721.9521.9721.760.07%272,194
Jan 13, 202621.9521.9621.9421.9521.750.07%326,770
Jan 12, 202621.9321.9421.9221.9421.73-1,004,691
Jan 9, 202621.9521.9621.9321.9421.73-0.09%523,832
Jan 8, 202621.9521.9621.9521.9621.75-0.09%151,952
Jan 7, 202621.9721.9921.9621.9821.770.05%278,414
Jan 6, 202621.9621.9721.9421.9721.76-332,156
Jan 5, 202621.9621.9721.9521.9721.760.09%177,914
Jan 2, 202621.9621.9621.9421.9521.74-329,485
Dec 31, 202521.9621.9721.9421.9521.74-0.09%247,673
Dec 30, 202521.9621.9721.9521.9721.76-309,241
Dec 29, 202521.9621.9721.9521.9721.760.07%246,643
Dec 26, 202521.9521.9521.9321.9521.750.16%446,019
Dec 24, 202521.9121.9221.9021.9221.710.07%129,356
Dec 23, 202521.8921.9021.8821.9021.70-0.07%508,030
Dec 22, 202521.9221.9321.9121.9221.71-0.05%955,676
Dec 19, 202521.9421.9421.9221.9321.72-0.36%2,168,802
Dec 18, 202522.0122.0222.0022.0121.740.09%508,909
Dec 17, 202521.9721.9921.9721.9921.72-0.02%232,636
Dec 16, 202521.9721.9921.9621.9921.730.16%229,817
Dec 15, 202521.9521.9721.9521.9621.690.09%121,937
Dec 12, 202521.9421.9521.9321.9421.67-0.07%223,541
Dec 11, 202521.9721.9721.9421.9521.690.07%279,662
Dec 10, 202521.8921.9421.8921.9421.670.18%476,359
Dec 9, 202521.9321.9321.8921.9021.63-0.05%3,297,178
Dec 8, 202521.9321.9321.8921.9121.64-0.16%344,742
Dec 5, 202521.9621.9621.9321.9421.68-0.07%278,933
Dec 4, 202521.9721.9721.9521.9621.69-0.14%258,809
Dec 3, 202521.9821.9921.9721.9921.720.09%234,746