iShares iBonds Dec 2030 Term Treasury ETF (NQ:IBTK)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	19.75	19.78	19.75	19.77	502,161	+0.01(+0.05%)
Feb 03, 2026	19.75	19.77	19.75	19.77	248,495	+0.00(+0.00%)
Feb 02, 2026	19.79	19.79	19.76	19.77	122,744	-0.09(-0.45%)
Jan 30, 2026	19.85	19.86	19.84	19.86	215,874	+0.02(+0.10%)
Jan 29, 2026	19.82	19.85	19.82	19.84	177,004	+0.03(+0.15%)
Jan 28, 2026	19.81	19.82	19.79	19.80	174,831	-0.02(-0.10%)
Jan 27, 2026	19.82	19.83	19.81	19.82	503,074	+0.01(+0.05%)
Jan 26, 2026	19.82	19.83	19.81	19.82	157,833	+0.01(+0.05%)
Jan 23, 2026	19.79	19.81	19.78	19.80	128,911	+0.02(+0.10%)
Jan 22, 2026	19.79	19.80	19.77	19.79	164,715	-0.01(-0.05%)
Jan 21, 2026	19.79	19.80	19.78	19.80	196,597	+0.02(+0.10%)
Jan 20, 2026	19.78	19.80	19.77	19.77	796,650	-0.02(-0.10%)
Jan 16, 2026	19.83	19.83	19.79	19.80	608,542	-0.04(-0.20%)
Jan 15, 2026	19.86	19.86	19.83	19.84	130,016	-0.04(-0.20%)
Jan 14, 2026	19.86	19.88	19.86	19.88	144,501	+0.02(+0.10%)
Jan 13, 2026	19.86	19.86	19.84	19.86	238,425	+0.02(+0.10%)
Jan 12, 2026	19.83	19.85	19.82	19.84	1,081,407	+0.00(+0.00%)
Jan 09, 2026	19.84	19.86	19.83	19.84	350,143	-0.02(-0.10%)
Jan 08, 2026	19.85	19.86	19.84	19.86	147,557	-0.03(-0.15%)
Jan 07, 2026	19.89	19.89	19.87	19.88	250,112	+0.02(+0.10%)
Jan 06, 2026	19.86	19.87	19.84	19.86	399,840	+0.00(+0.00%)
Jan 05, 2026	19.86	19.87	19.85	19.86	219,377	+0.03(+0.15%)
Jan 02, 2026	19.86	19.86	19.83	19.84	258,699	-0.01(-0.05%)
Dec 31, 2025	19.86	19.87	19.84	19.84	214,779	-0.03(-0.15%)
Dec 30, 2025	19.88	19.89	19.87	19.88	302,749	-0.01(-0.05%)
Dec 29, 2025	19.88	19.89	19.86	19.89	243,615	+0.03(+0.13%)
Dec 26, 2025	19.87	19.87	19.85	19.86	257,946	+0.02(+0.13%)
Dec 24, 2025	19.82	19.84	19.81	19.84	165,992	+0.03(+0.15%)
Dec 23, 2025	19.79	19.81	19.79	19.80	589,308	-0.02(-0.10%)
Dec 22, 2025	19.83	19.83	19.82	19.82	728,924	-0.02(-0.08%)
Dec 19, 2025	19.85	19.86	19.83	19.84	1,908,705	-0.03(-0.13%)
Dec 18, 2025	19.87	19.87	19.84	19.87	1,061,077	+0.04(+0.20%)
Dec 17, 2025	19.82	19.83	19.81	19.83	324,972	-0.00(-0.02%)
Dec 16, 2025	19.80	19.84	19.79	19.83	316,134	+0.03(+0.17%)
Dec 15, 2025	19.81	19.82	19.79	19.80	2,107,223	+0.01(+0.05%)
Dec 12, 2025	19.78	19.79	19.78	19.79	131,057	-0.02(-0.08%)
Dec 11, 2025	19.83	19.83	19.79	19.80	258,792	+0.01(+0.04%)
Dec 10, 2025	19.73	19.80	19.73	19.79	681,602	+0.05(+0.24%)
Dec 09, 2025	19.78	19.78	19.74	19.75	173,297	-0.02(-0.10%)
Dec 08, 2025	19.78	19.78	19.74	19.77	166,061	-0.02(-0.10%)
Dec 05, 2025	19.82	19.82	19.78	19.79	183,954	-0.02(-0.10%)
Dec 04, 2025	19.83	19.83	19.80	19.81	183,571	-0.05(-0.25%)
Dec 03, 2025	19.85	19.86	19.83	19.86	325,691	+0.03(+0.15%)
Dec 02, 2025	19.81	19.83	19.81	19.83	162,524	+0.02(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.