Skip to main content

Ishares Ibonds Dec 2024 Term Treasury ETF (NQ: IBTE )

23.90 -0.08 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.90 23.90 23.89 23.90 741,223 -0.08(-0.33%)
Oct 31, 2024 23.99 23.99 23.98 23.98 430,923 +0.00(+0.00%)
Oct 30, 2024 23.98 23.99 23.98 23.98 258,908 +0.00(+0.00%)
Oct 29, 2024 23.98 23.99 23.98 23.98 442,409 +0.01(+0.04%)
Oct 28, 2024 23.97 23.98 23.97 23.97 243,567 +0.00(+0.00%)
Oct 25, 2024 23.97 23.98 23.97 23.97 333,047 +0.00(+0.00%)
Oct 24, 2024 23.96 23.97 23.96 23.97 1,142,003 +0.00(+0.00%)
Oct 23, 2024 23.96 23.97 23.96 23.97 310,686 +0.01(+0.04%)
Oct 22, 2024 23.96 23.96 23.95 23.96 1,230,436 +0.00(+0.00%)
Oct 21, 2024 23.95 23.96 23.95 23.96 368,689 +0.01(+0.04%)
Oct 18, 2024 23.95 23.96 23.95 23.95 296,838 +0.01(+0.04%)
Oct 17, 2024 23.94 23.95 23.94 23.94 538,009 +0.00(+0.00%)
Oct 16, 2024 23.94 23.95 23.94 23.94 785,774 +0.01(+0.04%)
Oct 15, 2024 23.93 23.94 23.93 23.93 862,839 -0.01(-0.04%)
Oct 14, 2024 23.94 23.94 23.93 23.94 396,426 +0.00(+0.00%)
Oct 11, 2024 23.95 23.95 23.93 23.94 526,527 +0.01(+0.04%)
Oct 10, 2024 23.92 23.93 23.92 23.93 467,193 +0.00(+0.00%)
Oct 09, 2024 23.93 23.93 23.92 23.93 359,735 +0.01(+0.04%)
Oct 08, 2024 23.93 23.93 23.92 23.92 671,246 +0.00(+0.00%)
Oct 07, 2024 23.92 23.92 23.91 23.92 493,578 +0.01(+0.04%)
Oct 04, 2024 23.92 23.92 23.91 23.91 394,043 +0.00(+0.00%)
Oct 03, 2024 23.91 23.91 23.90 23.91 280,960 +0.01(+0.04%)
Oct 02, 2024 23.90 23.91 23.90 23.90 378,589 -0.01(-0.04%)
Oct 01, 2024 23.90 23.91 23.90 23.91 1,340,127 +0.02(+0.07%)
Sep 30, 2024 23.89 23.90 23.89 23.89 598,235 +0.00(+0.00%)
Sep 27, 2024 23.89 23.90 23.89 23.89 273,372 +0.01(+0.04%)
Sep 26, 2024 23.88 23.89 23.88 23.88 409,528 +0.01(+0.04%)
Sep 25, 2024 23.87 23.88 23.86 23.87 4,033,851 -0.01(-0.04%)
Sep 24, 2024 23.87 23.88 23.87 23.88 750,268 +0.01(+0.04%)
Sep 23, 2024 23.87 23.88 23.87 23.87 316,473 +0.00(+0.00%)
Sep 20, 2024 23.88 23.88 23.87 23.87 447,527 +0.01(+0.04%)
Sep 19, 2024 23.86 23.87 23.85 23.86 973,052 +0.01(+0.04%)
Sep 18, 2024 23.84 23.86 23.84 23.85 947,662 +0.01(+0.04%)
Sep 17, 2024 23.84 23.85 23.84 23.84 364,115 +0.00(+0.00%)
Sep 16, 2024 23.84 23.85 23.84 23.84 347,715 +0.00(+0.00%)
Sep 13, 2024 23.83 23.85 23.83 23.84 703,480 +0.01(+0.04%)
Sep 12, 2024 23.83 23.83 23.82 23.83 536,704 +0.00(+0.00%)
Sep 11, 2024 23.82 23.83 23.82 23.83 908,580 +0.00(+0.00%)
Sep 10, 2024 23.82 23.83 23.81 23.83 9,620,339 +0.00(+0.00%)
Sep 09, 2024 23.81 23.83 23.81 23.83 12,629,250 +0.02(+0.08%)
Sep 06, 2024 23.81 23.82 23.81 23.81 603,519 +0.01(+0.04%)
Sep 05, 2024 23.81 23.81 23.80 23.80 1,099,981 +0.00(+0.00%)
Sep 04, 2024 23.80 23.81 23.80 23.80 338,732 +0.01(+0.04%)
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.