Ishares Ibonds Dec 2028 Term Treasury ETF (NQ: IBTI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	21.90	21.93	21.89	21.91	358,369	-0.08(-0.36%)
Nov 05, 2024	21.99	21.99	21.94	21.99	170,703	-0.01(-0.02%)
Nov 04, 2024	22.02	22.03	21.98	22.00	115,333	+0.04(+0.16%)
Nov 01, 2024	22.03	22.03	21.95	21.96	201,758	-0.10(-0.47%)
Oct 31, 2024	22.04	22.08	22.02	22.06	112,745	-0.01(-0.03%)
Oct 30, 2024	22.11	22.14	22.05	22.07	148,610	-0.04(-0.16%)
Oct 29, 2024	22.06	22.11	22.05	22.11	224,427	+0.02(+0.07%)
Oct 28, 2024	22.11	22.12	22.07	22.09	100,816	-0.02(-0.11%)
Oct 25, 2024	22.17	22.17	22.11	22.11	164,098	-0.03(-0.11%)
Oct 24, 2024	22.14	22.17	22.12	22.14	847,105	+0.02(+0.11%)
Oct 23, 2024	22.13	22.13	22.11	22.12	289,561	-0.04(-0.18%)
Oct 22, 2024	22.17	22.18	22.14	22.16	832,548	-0.02(-0.09%)
Oct 21, 2024	22.21	22.22	22.17	22.18	91,562	-0.07(-0.31%)
Oct 18, 2024	22.24	22.25	22.24	22.25	81,183	+0.04(+0.16%)
Oct 17, 2024	22.22	22.23	22.21	22.21	156,436	-0.04(-0.20%)
Oct 16, 2024	22.27	22.27	22.25	22.25	109,764	+0.01(+0.04%)
Oct 15, 2024	22.24	22.25	22.23	22.25	188,044	+0.05(+0.23%)
Oct 14, 2024	22.18	22.20	22.17	22.20	109,553	-0.03(-0.13%)
Oct 11, 2024	22.22	22.24	22.20	22.23	108,610	+0.02(+0.09%)
Oct 10, 2024	22.22	22.22	22.18	22.20	107,480	+0.02(+0.09%)
Oct 09, 2024	22.21	22.21	22.18	22.18	88,727	-0.03(-0.11%)
Oct 08, 2024	22.21	22.22	22.19	22.21	212,959	+0.00(+0.00%)
Oct 07, 2024	22.20	22.22	22.19	22.21	173,825	-0.04(-0.16%)
Oct 04, 2024	22.28	22.30	22.24	22.25	82,140	-0.15(-0.67%)
Oct 03, 2024	22.43	22.43	22.39	22.39	85,117	-0.06(-0.27%)
Oct 02, 2024	22.44	22.46	22.43	22.45	54,128	-0.02(-0.09%)
Oct 01, 2024	22.48	22.51	22.46	22.48	129,762	+0.04(+0.18%)
Sep 30, 2024	22.47	22.48	22.42	22.43	119,449	-0.04(-0.20%)
Sep 27, 2024	22.45	22.50	22.45	22.48	157,403	+0.04(+0.20%)
Sep 26, 2024	22.47	22.47	22.43	22.43	121,810	-0.04(-0.18%)
Sep 25, 2024	22.50	22.50	22.46	22.47	147,061	-0.03(-0.11%)
Sep 24, 2024	22.47	22.51	22.45	22.50	109,488	+0.02(+0.11%)
Sep 23, 2024	22.48	22.50	22.44	22.47	84,152	-0.02(-0.09%)
Sep 20, 2024	22.46	22.50	22.44	22.49	107,600	+0.02(+0.11%)
Sep 19, 2024	22.46	22.48	22.45	22.47	76,770	+0.00(+0.00%)
Sep 18, 2024	22.48	22.53	22.46	22.47	212,836	-0.03(-0.16%)
Sep 17, 2024	22.51	22.51	22.49	22.50	103,288	-0.02(-0.11%)
Sep 16, 2024	22.51	22.54	22.51	22.53	130,953	+0.02(+0.11%)
Sep 13, 2024	22.52	22.52	22.49	22.50	78,625	+0.03(+0.16%)
Sep 12, 2024	22.48	22.49	22.44	22.47	211,255	-0.01(-0.04%)
Sep 11, 2024	22.47	22.53	22.46	22.48	104,270	-0.01(-0.07%)
Sep 10, 2024	22.46	22.51	22.45	22.49	199,863	+0.05(+0.24%)
Sep 09, 2024	22.43	22.45	22.42	22.44	84,411	+0.00(+0.00%)
Sep 06, 2024	22.41	22.47	22.36	22.44	315,894	+0.06(+0.27%)
Sep 05, 2024	22.40	22.40	22.35	22.38	282,459	+0.02(+0.07%)
Sep 04, 2024	22.30	22.37	22.30	22.36	164,851	+0.08(+0.36%)

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.