U.S. markets close in 20 minutes

iShares iBonds Dec 2021 Term Treasury ETF (IBTA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
25.360.00 (0.00%)
As of 9:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202125.3625.3625.3625.3625.36-
Jun 22, 202125.3625.3625.3625.3625.363,100
Jun 21, 202125.3525.3625.3425.3525.351,800
Jun 18, 202125.3525.3525.3525.3525.35-
Jun 17, 202125.3525.3525.3525.3525.35-
Jun 16, 202125.3525.3525.3525.3525.35-
Jun 15, 202125.3625.3625.3525.3525.35761,400
Jun 14, 202125.3525.3525.3525.3525.35-
Jun 11, 202125.3425.3525.3425.3525.351,900
Jun 10, 202125.3425.3525.3425.3525.355,700
Jun 09, 202125.3525.3525.3525.3525.35700
Jun 08, 202125.3425.3625.3425.3525.356,400
Jun 07, 202125.3525.3525.3525.3525.35-
Jun 04, 202125.3625.3625.3525.3525.353,500
Jun 03, 202125.3625.3625.3525.3525.35500
Jun 02, 202125.3625.3625.3425.3625.366,300
Jun 01, 202125.3525.3625.3525.3525.354,100
May 28, 202125.3625.3725.3525.3525.352,700
May 27, 202125.3625.3625.3525.3525.353,300
May 26, 202125.3625.3625.3525.3525.35600
May 25, 202125.3525.3525.3525.3525.35-
May 24, 202125.3525.3525.3525.3525.35300
May 21, 202125.3525.3625.3525.3525.352,600
May 20, 202125.3625.3625.3525.3525.35200
May 19, 202125.3525.3525.3425.3525.354,300
May 18, 202125.3525.3625.3525.3525.3566,800
May 17, 202125.3525.3525.3525.3525.35-
May 14, 202125.3625.3625.3425.3525.352,400
May 13, 202125.3525.3525.3525.3525.35-
May 12, 202125.3625.3625.3525.3525.35500
May 11, 202125.3525.3525.3525.3525.35400
May 10, 202125.3525.3525.3525.3525.351,700
May 07, 202125.3625.3625.3525.3525.356,900
May 06, 202125.3525.3625.3525.3525.35246,600
May 05, 202125.3625.3625.3525.3525.3510,100
May 04, 202125.3625.3625.3525.3525.351,900
May 03, 202125.3625.3625.3525.3525.351,900
May 03, 20210.001 Dividend
Apr 30, 202125.3525.3525.3525.3525.353,200
Apr 29, 202125.3525.3525.3525.3525.3511,000
Apr 28, 202125.3625.3625.3525.3525.357,200
Apr 27, 202125.3525.3525.3525.3525.352,500
Apr 26, 202125.3625.3625.3525.3525.35400
Apr 23, 202125.3525.3625.3525.3525.3511,000
Apr 22, 202125.3625.3625.3525.3525.355,500
Apr 21, 202125.3525.3525.3525.3525.35-
Apr 20, 202125.3625.3625.3525.3525.355,100
Apr 19, 202125.3525.3625.3525.3525.351,200
Apr 16, 202125.3525.3625.3525.3525.356,400
Apr 15, 202125.3625.3625.3525.3525.351,600
Apr 14, 202125.3525.3525.3525.3525.3510,800
Apr 13, 202125.3525.3525.3525.3525.358,900
Apr 12, 202125.3525.3525.3525.3525.357,100
Apr 09, 202125.3525.3525.3525.3525.35300
Apr 08, 202125.3525.3525.3525.3525.35-
Apr 07, 202125.3525.3525.3525.3525.351,500
Apr 06, 202125.3525.3525.3525.3525.351,200
Apr 05, 202125.3625.3625.3525.3525.358,900
Apr 01, 202125.3625.3625.3525.3525.352,700
Apr 01, 20210.001 Dividend
Mar 31, 202125.3625.3625.3625.3625.36-
Mar 30, 202125.3625.3625.3625.3625.36600
Mar 29, 202125.3625.3625.3625.3625.36100
Mar 26, 202125.3525.3625.3525.3525.3515,900
Mar 25, 202125.3525.3825.3525.3525.355,600
Mar 24, 202125.3625.3625.3525.3525.354,500
Mar 23, 202125.3525.3625.3525.3525.352,800
Mar 22, 202125.3525.3625.3425.3525.354,500
Mar 19, 202125.3525.3525.3525.3525.35-
Mar 18, 202125.3525.3525.3525.3525.35300
Mar 17, 202125.3425.3425.3425.3425.34200
Mar 16, 202125.3625.3625.3525.3525.35400
Mar 15, 202125.3625.3625.3525.3525.35300
Mar 12, 202125.3625.3625.3525.3525.351,100
Mar 11, 202125.3525.3525.3525.3525.35-
Mar 10, 202125.3625.3625.3525.3525.35400
Mar 09, 202125.3725.3725.3425.3625.363,700
Mar 08, 202125.3525.3525.3525.3525.35-
Mar 05, 202125.3625.3625.3425.3525.356,600
Mar 04, 202125.3625.3625.3525.3525.35200
Mar 03, 202125.3525.3525.3525.3525.35-
Mar 02, 202125.3625.3625.3525.3525.354,600
Mar 01, 202125.3825.3825.3425.3525.3514,300
Mar 01, 20210.001 Dividend
Feb 26, 202125.3625.3625.3625.3625.36-
Feb 25, 202125.3525.3625.3525.3625.361,900
Feb 24, 202125.3625.3625.3525.3525.351,300
Feb 23, 202125.3425.3625.3425.3525.3516,000
Feb 22, 202125.3625.3625.3525.3525.35300
Feb 19, 202125.3625.3625.3525.3525.352,500
Feb 18, 202125.3625.3625.3525.3525.352,400
Feb 17, 202125.3625.3625.3525.3525.35300
Feb 16, 202125.3625.3625.3625.3625.3611,100
Feb 12, 202125.3525.3625.3525.3525.353,500
Feb 11, 202125.3525.3525.3525.3525.35500
Feb 10, 202125.3625.3625.3525.3525.35400
Feb 09, 202125.3625.3625.3525.3525.3526,500
Feb 08, 202125.3625.3625.3525.3525.351,200
Feb 05, 202125.3525.3525.3525.3525.35400
Feb 04, 202125.3525.3525.3525.3525.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...