iShares iBonds Dec 2021 Term Treasury ETF (IBTA)

35.00Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	33.75	35.20	33.72	35.00	753,472	35.00
3/04/2025	31.43	34.45	31.40	33.58	730,231	33.58
3/03/2025	33.66	35.04	32.43	32.56	935,770	32.56
2/28/2025	33.23	34.63	32.40	33.39	904,090	33.39
2/27/2025	38.01	40.69	33.53	34.01	4,133,400	34.01
2/26/2025	65.80	68.40	62.62	63.09	788,855	63.09
2/25/2025	65.31	65.99	63.01	64.37	222,370	64.37
2/24/2025	65.50	65.89	64.48	65.01	200,991	65.01
2/21/2025	69.46	69.46	64.94	65.25	200,904	65.25
2/20/2025	71.10	71.60	68.26	68.64	216,485	68.64
2/19/2025	71.13	72.53	69.53	71.51	237,891	71.51
2/18/2025	74.48	74.75	70.80	71.60	245,268	71.60
2/14/2025	74.01	75.32	73.50	73.89	204,548	73.89
2/13/2025	73.06	73.87	72.32	73.69	144,630	73.69
2/12/2025	71.55	73.06	71.55	72.69	188,404	72.69
2/11/2025	72.59	73.29	71.67	72.75	190,969	72.75
2/10/2025	71.10	73.26	71.10	72.51	180,853	72.51
2/07/2025	72.45	73.54	70.44	71.00	114,362	71.00
2/06/2025	72.71	73.94	72.04	72.31	122,101	72.31
2/05/2025	73.00	73.04	71.50	71.90	100,734	71.90
2/04/2025	69.97	73.14	69.97	72.31	152,649	72.31
2/03/2025	70.76	72.26	69.97	70.00	116,318	70.00
1/31/2025	74.70	76.00	72.33	72.50	187,303	72.50
1/30/2025	72.35	75.07	72.01	74.70	205,410	74.70
1/29/2025	74.61	75.07	73.39	73.52	161,570	73.52
1/28/2025	75.54	75.72	74.33	74.74	161,437	74.74
1/27/2025	73.94	75.30	73.79	74.78	253,790	74.78
1/24/2025	72.50	75.05	72.45	74.63	191,710	74.63
1/23/2025	71.30	72.73	71.28	72.39	104,773	72.39
1/22/2025	73.32	74.19	71.67	71.89	184,214	71.89
1/21/2025	73.00	74.72	72.35	73.41	191,565	73.41
1/17/2025	74.41	75.44	72.15	72.31	236,610	72.31
1/16/2025	72.00	74.54	71.90	73.25	265,333	73.25
1/15/2025	69.42	72.17	68.34	71.97	313,209	71.97
1/14/2025	67.79	69.08	66.50	67.78	191,509	67.78
1/13/2025	66.81	68.15	65.77	67.27	246,376	67.27
1/10/2025	67.61	68.43	65.29	67.49	299,224	67.49
1/08/2025	68.55	68.88	67.60	68.45	278,519	68.45
1/07/2025	67.37	69.34	66.32	68.93	374,861	68.93
1/06/2025	68.81	70.80	66.62	66.71	241,146	66.71
1/03/2025	67.17	69.55	66.45	67.63	211,931	67.63
1/02/2025	66.15	68.18	65.56	66.63	308,745	66.63
12/31/2024	64.95	0.00	65.08	65.08	0	65.08
12/30/2024	65.26	65.75	63.68	64.95	240,942	64.95
12/27/2024	66.31	67.08	65.00	65.75	180,087	65.75
12/26/2024	65.80	68.02	65.06	65.97	264,542	65.97
12/24/2024	62.15	65.65	61.30	65.06	209,069	65.06
12/23/2024	60.29	63.19	59.76	61.65	270,813	61.65
12/20/2024	60.07	62.46	59.37	60.15	1,785,371	60.15
12/19/2024	64.52	67.19	60.75	60.88	497,344	60.88
12/18/2024	72.59	73.90	64.06	64.24	733,877	64.24
12/17/2024	73.85	74.84	72.50	72.62	490,505	72.62
12/16/2024	73.66	75.49	72.73	74.38	462,782	74.38
12/13/2024	72.61	74.17	71.33	73.64	349,693	73.64
12/12/2024	74.01	75.33	72.27	73.55	462,574	73.55
12/11/2024	75.00	76.84	73.33	74.24	285,934	74.24
12/10/2024	74.70	76.00	73.42	74.13	255,990	74.13
12/09/2024	75.71	76.99	73.72	74.16	422,703	74.16
12/06/2024	73.36	76.22	71.95	76.21	337,706	76.21