MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBTJ — iShares iBonds Dec 2029 Term Treasury ETF
NasdaqiShares iBonds Dec 2029 Term Treasury ETF
$21.19
-0.02(-0.09%)
- O
- 21.24
- H
- 21.24
- L
- 21.18
- V
- 730.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.19
Period Return-2.64%
Period High$22.13
Period Low$21.16
Avg Daily Volume263.7K
Total Trading Days365
IBTJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.24 | $21.24 | $21.18 | $21.19 | $-0.02 | -0.09% | 730,404 | $21.20 | $21.18 $21.24 |
| Oct 1, 2026 | $21.16 | $21.23 | $21.16 | $21.21 | $-0.02 | -0.07% | 320,784 | $21.20 | $21.16 $21.23 |
| Sep 30, 2026 | $21.25 | $21.25 | $21.22 | $21.23 | +$0.00 | +0.00% | 789,540 | $21.23 | $21.22 $21.25 |
| Sep 29, 2026 | $21.20 | $21.23 | $21.19 | $21.23 | +$0.02 | +0.09% | 440,806 | $21.21 | $21.19 $21.23 |
| Sep 28, 2026 | $21.21 | $21.22 | $21.19 | $21.21 | $-0.05 | -0.21% | 256,383 | $21.21 | $21.19 $21.22 |
| Sep 25, 2026 | $21.23 | $21.25 | $21.21 | $21.25 | +$0.05 | +0.21% | 1,483,172 | $21.23 | $21.21 $21.25 |
| Sep 24, 2026 | $21.23 | $21.24 | $21.20 | $21.21 | $-0.02 | -0.07% | 443,496 | $21.22 | $21.20 $21.24 |
| Sep 23, 2026 | $21.28 | $21.28 | $21.19 | $21.22 | $-0.08 | -0.35% | 522,546 | $21.23 | $21.19 $21.28 |
| Sep 22, 2026 | $21.29 | $21.30 | $21.28 | $21.30 | +$0.01 | +0.02% | 169,939 | $21.29 | $21.28 $21.30 |
| Sep 21, 2026 | $21.30 | $21.30 | $21.28 | $21.29 | +$0.02 | +0.07% | 302,708 | $21.29 | $21.28 $21.30 |
| Sep 18, 2026 | $21.29 | $21.29 | $21.27 | $21.28 | $-0.05 | -0.21% | 250,073 | $21.28 | $21.27 $21.29 |
| Sep 17, 2026 | $21.32 | $21.32 | $21.30 | $21.32 | +$0.03 | +0.14% | 244,255 | $21.31 | $21.30 $21.32 |
| Sep 16, 2026 | $21.32 | $21.36 | $21.27 | $21.29 | $-0.02 | -0.07% | 400,280 | $21.31 | $21.27 $21.36 |
| Sep 15, 2026 | $21.31 | $21.32 | $21.30 | $21.31 | $-0.01 | -0.05% | 265,492 | $21.31 | $21.30 $21.32 |
| Sep 14, 2026 | $21.31 | $21.34 | $21.30 | $21.32 | $-0.02 | -0.07% | 241,530 | $21.32 | $21.30 $21.34 |
| Sep 11, 2026 | $21.35 | $21.35 | $21.32 | $21.33 | $-0.02 | -0.07% | 235,193 | $21.33 | $21.32 $21.35 |
| Sep 10, 2026 | $21.38 | $21.38 | $21.34 | $21.35 | $-0.08 | -0.37% | 469,413 | $21.35 | $21.34 $21.38 |
| Sep 9, 2026 | $21.44 | $21.44 | $21.42 | $21.43 | $-0.03 | -0.12% | 272,035 | $21.43 | $21.42 $21.44 |
| Sep 8, 2026 | $21.46 | $21.46 | $21.43 | $21.45 | $-0.01 | -0.05% | 172,850 | $21.45 | $21.43 $21.46 |
| Sep 4, 2026 | $21.45 | $21.46 | $21.44 | $21.46 | +$0.01 | +0.02% | 218,400 | $21.45 | $21.44 $21.46 |
| Sep 3, 2026 | $21.48 | $21.48 | $21.45 | $21.46 | +$0.02 | +0.07% | 235,012 | $21.47 | $21.45 $21.48 |
| Sep 2, 2026 | $21.44 | $21.44 | $21.43 | $21.44 | +$0.01 | +0.02% | 176,960 | $21.44 | $21.43 $21.44 |
| Sep 1, 2026 | $21.44 | $21.45 | $21.43 | $21.44 | $-0.10 | -0.44% | 430,061 | $21.43 | $21.43 $21.45 |
| Aug 31, 2026 | $21.53 | $21.53 | $21.52 | $21.53 | +$0.00 | +0.00% | 167,173 | $21.53 | $21.52 $21.53 |
| Aug 28, 2026 | $21.58 | $21.61 | $21.52 | $21.53 | $-0.05 | -0.21% | 305,279 | $21.55 | $21.52 $21.61 |
| Aug 27, 2026 | $21.58 | $21.59 | $21.57 | $21.58 | $-0.01 | -0.05% | 149,866 | $21.58 | $21.57 $21.59 |
| Aug 26, 2026 | $21.59 | $21.59 | $21.57 | $21.59 | $-0.01 | -0.05% | 175,101 | $21.58 | $21.57 $21.59 |
| Aug 25, 2026 | $21.59 | $21.60 | $21.58 | $21.60 | +$0.04 | +0.16% | 250,256 | $21.59 | $21.58 $21.60 |
| Aug 24, 2026 | $21.56 | $21.57 | $21.56 | $21.56 | $-0.01 | -0.05% | 293,026 | $21.57 | $21.56 $21.57 |
| Aug 21, 2026 | $21.58 | $21.58 | $21.55 | $21.57 | $-0.01 | -0.02% | 384,721 | $21.56 | $21.55 $21.58 |