iShares iBonds Dec 2029 Term Treasury ETF IBTJ
21.25 USD 0.00 (-0.02%)
Regular-session close
21.25 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.24 Day range 21.27
21.19 52-week range 22.13
- YTD
- -3.17%
- 1 year
- -3.17%
IBTJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.25 | 21.26 | 21.24 | 21.25 | 0.00 | 0.00% | 290,649 |
| Nov 12, 2026 | 21.28 | 21.28 | 21.24 | 21.25 | -0.03 | -0.14% | 553,800 |
| Nov 11, 2026 | 21.30 | 21.30 | 21.28 | 21.28 | -0.03 | -0.14% | 265,300 |
| Nov 10, 2026 | 21.32 | 21.32 | 21.29 | 21.31 | -0.09 | -0.42% | 597,700 |
| Nov 9, 2026 | 21.40 | 21.41 | 21.38 | 21.40 | -0.01 | -0.05% | 1,222,200 |
| Nov 6, 2026 | 21.41 | 21.42 | 21.38 | 21.41 | -0.01 | -0.05% | 391,900 |
| Nov 5, 2026 | 21.35 | 21.43 | 21.35 | 21.42 | +0.06 | +0.28% | 708,300 |
| Nov 4, 2026 | 21.35 | 21.37 | 21.33 | 21.36 | +0.03 | +0.14% | 1,699,000 |
| Nov 3, 2026 | 21.36 | 21.36 | 21.33 | 21.33 | -0.02 | -0.09% | 717,300 |
| Nov 2, 2026 | 21.35 | 21.37 | 21.34 | 21.35 | -0.07 | -0.33% | 436,600 |
| Oct 30, 2026 | 21.42 | 21.43 | 21.40 | 21.42 | +0.04 | +0.19% | 357,100 |
| Oct 29, 2026 | 21.36 | 21.39 | 21.36 | 21.38 | +0.04 | +0.19% | 521,500 |
| Oct 28, 2026 | 21.33 | 21.35 | 21.30 | 21.34 | +0.01 | +0.05% | 959,800 |
| Oct 27, 2026 | 21.32 | 21.34 | 21.32 | 21.33 | 0.00 | 0.00% | 503,800 |
| Oct 26, 2026 | 21.35 | 21.35 | 21.33 | 21.33 | -0.01 | -0.05% | 379,400 |
| Oct 23, 2026 | 21.36 | 21.36 | 21.33 | 21.34 | -0.02 | -0.09% | 435,300 |
| Oct 22, 2026 | 21.32 | 21.38 | 21.31 | 21.36 | +0.10 | +0.47% | 475,400 |
| Oct 21, 2026 | 21.29 | 21.30 | 21.25 | 21.26 | -0.01 | -0.05% | 510,700 |
| Oct 20, 2026 | 21.29 | 21.30 | 21.27 | 21.27 | -0.02 | -0.09% | 688,800 |
| Oct 19, 2026 | 21.29 | 21.30 | 21.27 | 21.29 | -0.01 | -0.05% | 343,500 |
| Oct 16, 2026 | 21.28 | 21.31 | 21.27 | 21.30 | +0.03 | +0.14% | 432,600 |
| Oct 15, 2026 | 21.30 | 21.31 | 21.26 | 21.27 | +0.03 | +0.14% | 438,300 |
| Oct 14, 2026 | 21.17 | 21.25 | 21.17 | 21.24 | 0.00 | 0.00% | 914,300 |
| Oct 13, 2026 | 21.24 | 21.24 | 21.22 | 21.24 | +0.01 | +0.05% | 879,400 |
| Oct 12, 2026 | 21.23 | 21.24 | 21.22 | 21.23 | -0.01 | -0.05% | 411,800 |
| Oct 9, 2026 | 21.23 | 21.24 | 21.21 | 21.24 | -0.01 | -0.05% | 401,200 |
| Oct 8, 2026 | 21.22 | 21.25 | 21.20 | 21.25 | +0.02 | +0.09% | 615,300 |
| Oct 7, 2026 | 21.20 | 21.33 | 21.19 | 21.23 | +0.01 | +0.05% | 1,041,800 |
| Oct 6, 2026 | 21.21 | 21.23 | 21.20 | 21.22 | +0.02 | +0.09% | 2,031,000 |
| Oct 5, 2026 | 21.19 | 21.20 | 21.17 | 21.20 | +0.01 | +0.05% | 441,900 |
| Oct 2, 2026 | 21.24 | 21.24 | 21.18 | 21.19 | -0.02 | -0.09% | 730,400 |
| Oct 1, 2026 | 21.16 | 21.23 | 21.16 | 21.21 | -0.02 | -0.09% | 320,800 |
| Sep 30, 2026 | 21.25 | 21.25 | 21.22 | 21.23 | 0.00 | 0.00% | 789,500 |
| Sep 29, 2026 | 21.20 | 21.23 | 21.19 | 21.23 | +0.03 | +0.14% | 440,800 |
| Sep 28, 2026 | 21.21 | 21.22 | 21.19 | 21.20 | -0.05 | -0.24% | 256,400 |
| Sep 25, 2026 | 21.23 | 21.25 | 21.21 | 21.25 | +0.05 | +0.24% | 1,483,200 |
| Sep 24, 2026 | 21.23 | 21.24 | 21.20 | 21.20 | -0.02 | -0.09% | 443,500 |
| Sep 23, 2026 | 21.28 | 21.28 | 21.19 | 21.22 | -0.08 | -0.38% | 522,500 |
| Sep 22, 2026 | 21.29 | 21.30 | 21.28 | 21.30 | +0.01 | +0.05% | 169,900 |
| Sep 21, 2026 | 21.30 | 21.30 | 21.28 | 21.29 | +0.02 | +0.09% | 302,700 |
| Sep 18, 2026 | 21.29 | 21.29 | 21.27 | 21.27 | -0.05 | -0.23% | 241,100 |
| Sep 17, 2026 | 21.32 | 21.32 | 21.30 | 21.32 | +0.03 | +0.14% | 244,300 |
| Sep 16, 2026 | 21.32 | 21.36 | 21.27 | 21.29 | -0.02 | -0.09% | 400,300 |
| Sep 15, 2026 | 21.31 | 21.32 | 21.30 | 21.31 | -0.01 | -0.05% | 265,500 |
| Sep 14, 2026 | 21.31 | 21.34 | 21.30 | 21.32 | -0.01 | -0.05% | 241,500 |
| Sep 11, 2026 | 21.35 | 21.35 | 21.32 | 21.33 | -0.01 | -0.05% | 235,200 |
| Sep 10, 2026 | 21.38 | 21.38 | 21.34 | 21.34 | -0.08 | -0.37% | 468,800 |
| Sep 9, 2026 | 21.44 | 21.44 | 21.42 | 21.42 | -0.03 | -0.14% | 272,000 |
| Sep 8, 2026 | 21.46 | 21.46 | 21.43 | 21.45 | -0.01 | -0.05% | 172,800 |
| Sep 4, 2026 | 21.45 | 21.46 | 21.44 | 21.46 | +0.01 | +0.05% | 218,400 |
| Sep 3, 2026 | 21.48 | 21.48 | 21.45 | 21.45 | +0.01 | +0.05% | 235,000 |
| Sep 2, 2026 | 21.44 | 21.44 | 21.43 | 21.44 | +0.01 | +0.05% | 177,000 |
| Sep 1, 2026 | 21.44 | 21.45 | 21.43 | 21.43 | -0.10 | -0.46% | 430,100 |
| Aug 31, 2026 | 21.53 | 21.53 | 21.52 | 21.53 | 0.00 | 0.00% | 167,200 |
| Aug 28, 2026 | 21.58 | 21.61 | 21.52 | 21.53 | -0.05 | -0.23% | 305,300 |
| Aug 27, 2026 | 21.58 | 21.59 | 21.57 | 21.58 | 0.00 | 0.00% | 149,900 |
| Aug 26, 2026 | 21.58 | 21.59 | 21.57 | 21.58 | -0.01 | -0.05% | 175,100 |
| Aug 25, 2026 | 21.59 | 21.60 | 21.58 | 21.59 | +0.03 | +0.14% | 250,300 |
| Aug 24, 2026 | 21.56 | 21.57 | 21.56 | 21.56 | -0.01 | -0.05% | 293,000 |
| Aug 21, 2026 | 21.58 | 21.58 | 21.55 | 21.57 | -0.01 | -0.05% | 384,700 |
| Aug 20, 2026 | 21.57 | 21.58 | 21.56 | 21.58 | 0.00 | 0.00% | 566,200 |
| Aug 19, 2026 | 21.59 | 21.59 | 21.56 | 21.58 | 0.00 | 0.00% | 356,400 |
| Aug 18, 2026 | 21.57 | 21.58 | 21.57 | 21.58 | 0.00 | 0.00% | 194,100 |
| Aug 17, 2026 | 21.58 | 21.58 | 21.57 | 21.58 | 0.00 | 0.00% | 529,600 |
| Aug 14, 2026 | 21.59 | 21.60 | 21.57 | 21.58 | 0.00 | 0.00% | 217,100 |
65 days, newest first. Daily bars as drawn on the IBTJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.