U.S. markets open in 8 hours 43 minutes

iShares iBonds Dec 2021 Term Treasury ETF (IBTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.35-0.00 (-0.02%)
At close: 3:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 03, 202125.3625.3625.3525.3525.358,500
Feb 02, 202125.3625.3625.3625.3625.36-
Feb 01, 202125.3625.3625.3425.3625.361,700
Feb 01, 20210.002 Dividend
Jan 29, 202125.3525.3525.3525.3525.3534,400
Jan 28, 202125.3625.3625.3525.3525.355,100
Jan 27, 202125.3425.3625.3425.3525.35700
Jan 26, 202125.3625.3625.3525.3525.35100
Jan 25, 202125.3625.3625.3525.3525.3513,600
Jan 22, 202125.3625.3625.3425.3525.3520,400
Jan 21, 202125.3525.3525.3525.3525.35-
Jan 20, 202125.3525.3525.3425.3525.352,500
Jan 19, 202125.3625.3625.3425.3525.3558,600
Jan 15, 202125.3425.3625.3425.3625.35400
Jan 14, 202125.3625.3625.3425.3525.35700
Jan 13, 202125.3525.3525.3525.3525.35-
Jan 12, 202125.3525.3525.3525.3525.35-
Jan 11, 202125.3425.3625.3425.3525.35900
Jan 08, 202125.3425.3425.3425.3425.34-
Jan 07, 202125.3425.3425.3425.3425.34300
Jan 06, 202125.3625.3625.3425.3425.34600
Jan 05, 202125.3525.3525.3525.3525.351,200
Jan 04, 202125.3525.3525.3525.3525.35-
Dec 31, 202025.3625.3625.3525.3525.352,700
Dec 30, 202025.3525.3625.3525.3525.35400
Dec 29, 202025.3525.3525.3525.3525.35100
Dec 28, 202025.3525.3525.3525.3525.35-
Dec 24, 202025.3525.3525.3525.3525.35-
Dec 23, 202025.3625.3625.3525.3525.351,300
Dec 22, 202025.3525.3625.3525.3525.351,800
Dec 21, 202025.3325.3625.3325.3625.351,400
Dec 18, 202025.3625.3625.3525.3525.351,400
Dec 17, 202025.3525.3525.3525.3525.35-
Dec 17, 20200.001 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...