Ishares Ibonds Dec 2025 Term Treasury ETF (NQ: IBTF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	23.36	23.37	23.36	23.37	365,720	+0.00(+0.00%)
Oct 30, 2024	23.36	23.37	23.36	23.37	309,750	+0.01(+0.04%)
Oct 29, 2024	23.36	23.37	23.36	23.36	797,162	+0.00(+0.00%)
Oct 28, 2024	23.36	23.37	23.36	23.36	271,078	-0.01(-0.04%)
Oct 25, 2024	23.37	23.37	23.36	23.37	209,650	+0.01(+0.04%)
Oct 24, 2024	23.35	23.36	23.35	23.36	384,045	+0.00(+0.00%)
Oct 23, 2024	23.35	23.36	23.35	23.36	448,108	+0.00(+0.02%)
Oct 22, 2024	23.36	23.36	23.35	23.36	2,056,054	-0.00(-0.02%)
Oct 21, 2024	23.35	23.36	23.35	23.36	337,977	+0.00(+0.00%)
Oct 18, 2024	23.36	23.36	23.34	23.36	467,964	+0.03(+0.13%)
Oct 17, 2024	23.35	23.35	23.33	23.33	267,073	-0.02(-0.09%)
Oct 16, 2024	23.34	23.35	23.33	23.35	298,198	+0.02(+0.09%)
Oct 15, 2024	23.33	23.34	23.33	23.33	969,412	+0.00(+0.00%)
Oct 14, 2024	23.34	23.34	23.32	23.33	237,352	-0.01(-0.04%)
Oct 11, 2024	23.34	23.34	23.33	23.34	241,294	+0.01(+0.04%)
Oct 10, 2024	23.31	23.33	23.31	23.33	412,689	+0.01(+0.04%)
Oct 09, 2024	23.32	23.32	23.31	23.32	1,755,175	+0.00(+0.02%)
Oct 08, 2024	23.31	23.32	23.31	23.32	381,493	-0.00(-0.02%)
Oct 07, 2024	23.32	23.32	23.31	23.32	285,007	-0.01(-0.04%)
Oct 04, 2024	23.33	23.33	23.32	23.33	408,138	+0.00(+0.00%)
Oct 03, 2024	23.35	23.35	23.33	23.33	366,034	-0.02(-0.09%)
Oct 02, 2024	23.34	23.35	23.34	23.35	1,439,086	+0.01(+0.04%)
Oct 01, 2024	23.34	23.34	23.33	23.34	522,066	+0.01(+0.03%)
Sep 30, 2024	23.33	23.34	23.32	23.33	289,183	-0.01(-0.04%)
Sep 27, 2024	23.33	23.34	23.33	23.34	311,585	+0.02(+0.09%)
Sep 26, 2024	23.33	23.33	23.32	23.32	209,748	-0.00(-0.02%)
Sep 25, 2024	23.32	23.34	23.32	23.33	295,191	-0.00(-0.02%)
Sep 24, 2024	23.32	23.33	23.32	23.33	240,470	+0.02(+0.09%)
Sep 23, 2024	23.32	23.32	23.31	23.31	161,367	-0.01(-0.04%)
Sep 20, 2024	23.31	23.32	23.31	23.32	233,528	+0.01(+0.06%)
Sep 19, 2024	23.29	23.31	23.29	23.31	316,453	+0.02(+0.06%)
Sep 18, 2024	23.30	23.30	23.28	23.29	420,913	-0.01(-0.04%)
Sep 17, 2024	23.30	23.30	23.29	23.30	316,656	+0.00(+0.00%)
Sep 16, 2024	23.28	23.30	23.28	23.30	310,352	+0.02(+0.09%)
Sep 13, 2024	23.27	23.28	23.27	23.28	396,001	+0.03(+0.13%)
Sep 12, 2024	23.25	23.26	23.25	23.25	567,561	+0.01(+0.04%)
Sep 11, 2024	23.26	23.26	23.24	23.24	739,308	-0.01(-0.04%)
Sep 10, 2024	23.24	23.26	23.24	23.25	5,000,012	+0.01(+0.04%)
Sep 09, 2024	23.24	23.25	23.23	23.24	7,904,073	+0.00(+0.00%)
Sep 06, 2024	23.24	23.25	23.23	23.24	594,378	+0.02(+0.09%)
Sep 05, 2024	23.23	23.23	23.22	23.22	286,736	+0.01(+0.04%)
Sep 04, 2024	23.21	23.22	23.20	23.21	378,045	+0.02(+0.09%)

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.