Ishares Ibonds Dec 2026 Term Treasury ETF (NQ: IBTG )

23.09 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 23.08 23.08 23.06 23.07 321,325 -0.02(-0.11%)
Sep 25, 2024 23.10 23.10 23.08 23.09 219,692 -0.00(-0.02%)
Sep 24, 2024 23.08 23.10 23.07 23.09 205,989 +0.01(+0.04%)
Sep 23, 2024 23.07 23.09 23.07 23.08 130,407 +0.00(+0.02%)
Sep 20, 2024 23.07 23.08 23.05 23.08 208,920 +0.02(+0.09%)
Sep 19, 2024 23.04 23.07 23.04 23.06 244,652 +0.02(+0.09%)
Sep 18, 2024 23.05 23.08 23.03 23.04 363,663 -0.02(-0.07%)
Sep 17, 2024 23.06 23.06 23.05 23.05 527,007 -0.01(-0.04%)
Sep 16, 2024 23.07 23.07 23.06 23.07 458,014 +0.01(+0.04%)
Sep 13, 2024 23.05 23.06 23.04 23.05 342,404 +0.04(+0.20%)
Sep 12, 2024 23.02 23.03 23.00 23.01 322,830 +0.00(+0.00%)
Sep 11, 2024 23.02 23.05 23.01 23.01 382,451 -0.02(-0.09%)
Sep 10, 2024 23.02 23.04 23.01 23.03 423,894 +0.03(+0.11%)
Sep 09, 2024 23.01 23.01 22.99 23.00 430,171 -0.01(-0.02%)
Sep 06, 2024 22.99 23.02 22.96 23.01 520,143 +0.05(+0.22%)
Sep 05, 2024 22.98 22.98 22.95 22.96 281,166 +0.01(+0.04%)
Sep 04, 2024 22.92 22.96 22.92 22.95 404,742 +0.04(+0.17%)
Sep 03, 2024 22.91 22.92 22.90 22.91 385,019 -0.07(-0.30%)
Aug 30, 2024 22.98 22.98 22.96 22.98 238,553 +0.01(+0.04%)
Aug 29, 2024 22.97 22.97 22.96 22.97 240,303 -0.01(-0.02%)
Aug 28, 2024 22.98 22.98 22.96 22.98 267,685 +0.01(+0.04%)
Aug 27, 2024 22.95 22.98 22.95 22.96 285,103 +0.00(+0.02%)
Aug 26, 2024 22.98 22.98 22.95 22.96 211,090 -0.01(-0.04%)
Aug 23, 2024 22.94 22.97 22.92 22.97 169,718 +0.05(+0.24%)
Aug 22, 2024 22.92 22.93 22.91 22.91 331,380 -0.04(-0.17%)
Aug 21, 2024 22.93 22.96 22.92 22.95 262,555 +0.04(+0.17%)
Aug 20, 2024 22.90 22.92 22.90 22.91 223,780 +0.02(+0.11%)
Aug 19, 2024 22.89 22.90 22.88 22.89 301,456 +0.01(+0.04%)
Aug 16, 2024 22.90 22.90 22.87 22.88 346,974 +0.02(+0.07%)
Aug 15, 2024 22.87 22.87 22.86 22.86 342,395 -0.07(-0.28%)
Aug 14, 2024 22.92 22.94 22.91 22.93 294,826 +0.01(+0.04%)
Aug 13, 2024 22.91 22.93 22.91 22.92 238,039 +0.03(+0.11%)
Aug 12, 2024 22.88 22.90 22.87 22.89 194,086 +0.02(+0.09%)
Aug 09, 2024 22.87 22.89 22.86 22.88 240,766 +0.00(+0.02%)
Aug 08, 2024 22.86 22.88 22.85 22.87 282,868 -0.02(-0.09%)
Aug 07, 2024 22.89 22.89 22.87 22.89 396,102 +0.00(+0.02%)
Aug 06, 2024 22.92 22.92 22.87 22.89 282,138 -0.04(-0.15%)
Aug 05, 2024 22.97 22.98 22.90 22.92 748,047 -0.01(-0.04%)
Aug 02, 2024 22.89 22.93 22.88 22.93 946,840 +0.12(+0.55%)
Aug 01, 2024 22.77 22.81 22.76 22.80 1,647,066 +0.05(+0.23%)
Jul 31, 2024 22.72 22.76 22.70 22.75 274,114 +0.04(+0.19%)
Jul 30, 2024 22.71 22.72 22.70 22.71 262,237 +0.00(+0.02%)
Jul 29, 2024 22.71 22.71 22.69 22.71 308,491 +0.02(+0.07%)
Jul 26, 2024 22.69 22.70 22.69 22.69 174,711 +0.03(+0.13%)
Jul 25, 2024 22.67 22.69 22.66 22.66 239,898 -0.01(-0.04%)
Jul 24, 2024 22.67 22.69 22.67 22.67 251,692 +0.02(+0.09%)
Jul 23, 2024 22.66 22.66 22.64 22.65 1,879,781 +0.02(+0.07%)
Jul 22, 2024 22.65 22.65 22.63 22.64 695,739 -0.01(-0.02%)
Jul 19, 2024 22.65 22.65 22.64 22.64 201,348 -0.02(-0.09%)
Jul 18, 2024 22.65 22.67 22.65 22.66 396,418 -0.01(-0.04%)
Jul 17, 2024 22.65 22.67 22.64 22.67 303,957 +0.01(+0.07%)
Jul 16, 2024 22.65 22.66 22.64 22.66 581,910 +0.00(+0.00%)
Jul 15, 2024 22.65 22.66 22.64 22.66 313,304 +0.00(+0.02%)
Jul 12, 2024 22.64 22.65 22.63 22.65 238,234 +0.03(+0.13%)
Jul 11, 2024 22.62 22.63 22.61 22.62 365,946 +0.05(+0.22%)
Jul 10, 2024 22.57 22.58 22.56 22.57 236,680 +0.00(+0.02%)
Jul 09, 2024 22.56 22.57 22.55 22.57 265,638 -0.00(-0.02%)
Jul 08, 2024 22.56 22.57 22.55 22.57 153,729 +0.00(+0.02%)
Jul 05, 2024 22.56 22.57 22.55 22.57 162,245 +0.05(+0.22%)
Jul 03, 2024 22.50 22.54 22.49 22.52 123,262 +0.01(+0.07%)
Jul 02, 2024 22.50 22.51 22.49 22.50 287,151 +0.03(+0.13%)
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.