Skip to main content
iShares iBonds Dec 2024 Term Treasury ETF (IBTE)
NASDAQ: IBTE · Real-Time Price · USD
23.98
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed

IBTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.9923.9923.9823.9923.990.04%430,904
Oct 30, 202423.9823.9923.9823.9823.98-258,908
Oct 29, 202423.9823.9923.9823.9823.980.04%442,409
Oct 28, 202423.9723.9823.9723.9723.97-243,600
Oct 25, 202423.9723.9823.9723.9723.97-333,047
Oct 24, 202423.9623.9723.9623.9723.97-1,142,003
Oct 23, 202423.9623.9723.9623.9723.970.04%310,700
Oct 22, 202423.9623.9623.9523.9623.96-1,230,436
Oct 21, 202423.9523.9623.9523.9623.960.04%368,899
Oct 18, 202423.9523.9623.9523.9523.950.04%296,838
Oct 17, 202423.9423.9523.9423.9423.94-538,009
Oct 16, 202423.9423.9523.9423.9423.940.04%785,800
Oct 15, 202423.9323.9423.9323.9323.93-0.04%862,839
Oct 14, 202423.9423.9423.9323.9423.94-396,426
Oct 11, 202423.9523.9523.9323.9423.940.04%526,527
Oct 10, 202423.9223.9323.9223.9323.93-467,200
Oct 9, 202423.9323.9323.9223.9323.930.04%359,735
Oct 8, 202423.9323.9323.9223.9223.92-671,276
Oct 7, 202423.9223.9223.9123.9223.920.04%493,600
Oct 4, 202423.9223.9223.9123.9123.91-394,047
Oct 3, 202423.9123.9123.9023.9123.910.04%281,000
Oct 2, 202423.9023.9123.9023.9023.90-0.04%378,600
Oct 1, 202423.9023.9123.9023.9123.91-0.37%1,340,127
Sep 30, 202424.0024.0124.0024.0023.89-595,600
Sep 27, 202424.0024.0124.0024.0023.890.04%272,200
Sep 26, 202423.9924.0023.9923.9923.880.04%407,720
Sep 25, 202423.9823.9923.9723.9823.87-0.04%4,016,034
Sep 24, 202423.9823.9923.9823.9923.880.04%747,116
Sep 23, 202423.9823.9923.9823.9823.87-315,100
Sep 20, 202423.9923.9923.9823.9823.870.04%445,600
Sep 19, 202423.9723.9823.9623.9723.860.04%969,005
Sep 18, 202423.9523.9723.9523.9623.850.04%943,500
Sep 17, 202423.9523.9623.9523.9523.84-362,507
Sep 16, 202423.9523.9623.9523.9523.84-346,200
Sep 13, 202423.9423.9623.9423.9523.840.04%700,400
Sep 12, 202423.9423.9423.9323.9423.83-534,334
Sep 11, 202423.9323.9423.9323.9423.83-904,568
Sep 10, 202423.9323.9423.9223.9423.83-9,577,849
Sep 9, 202423.9223.9423.9223.9423.830.08%12,573,500
Sep 6, 202423.9323.9323.9223.9223.810.04%600,900
Sep 5, 202423.9223.9223.9123.9123.80-1,095,123
Sep 4, 202423.9123.9223.9123.9123.800.04%337,236
Sep 3, 202423.9023.9123.9023.9023.79-0.46%555,307
Aug 30, 202424.0024.0124.0024.0123.800.04%216,523
Aug 29, 202423.9924.0023.9924.0023.790.08%222,511
Aug 28, 202423.9823.9923.9823.9823.77-0.04%626,201
Aug 27, 202423.9823.9923.9823.9923.780.08%291,200
Aug 26, 202423.9823.9823.9723.9723.76-0.04%338,518
Aug 23, 202423.9723.9823.9723.9823.770.08%371,300
Aug 22, 202423.9623.9723.9623.9623.75-0.04%352,524
Aug 21, 202423.9623.9723.9623.9723.760.08%1,277,528
Aug 20, 202423.9523.9623.9523.9523.74-0.04%416,600
Aug 19, 202423.9523.9623.9523.9623.750.08%240,400
Aug 16, 202423.9523.9523.9423.9423.730.04%653,138
Aug 15, 202423.9523.9523.9323.9323.72-0.04%432,900
Aug 14, 202423.9323.9523.9323.9423.730.04%518,622
Aug 13, 202423.9323.9423.9323.9323.720.04%566,532
Aug 12, 202423.9223.9323.9223.9223.71-0.04%545,122
Aug 9, 202423.9223.9323.9223.9323.720.08%268,305
Aug 8, 202423.9123.9223.9123.9123.70-0.04%360,721
Aug 7, 202423.9223.9223.9123.9223.71-372,400
Aug 6, 202423.9223.9323.9123.9223.71-461,000
Aug 5, 202423.9223.9223.9123.9223.710.08%861,200
Aug 2, 202423.9123.9123.9023.9023.69-563,200
Aug 1, 202423.8923.9023.8923.9023.69-0.33%259,300
Jul 31, 202423.9824.0023.9823.9823.67-576,121
Jul 30, 202423.9823.9923.9823.9823.670.04%308,225
Jul 29, 202423.9723.9823.9723.9723.66-652,000
Jul 26, 202423.9723.9823.9723.9723.660.04%367,232
Jul 25, 202423.9623.9823.9623.9623.65-500,928
Jul 24, 202423.9623.9723.9623.9623.65-0.04%255,217
Jul 23, 202423.9723.9723.9623.9723.660.08%1,188,405
Jul 22, 202423.9523.9623.9523.9523.640.04%491,645
Jul 19, 202423.9423.9623.9423.9423.630.04%128,400
Jul 18, 202423.9423.9423.9323.9323.63-0.04%788,500
Jul 17, 202423.9323.9423.9323.9423.630.04%188,002
Jul 16, 202423.9423.9423.9323.9323.63-0.04%1,298,541
Jul 15, 202423.9323.9423.9323.9423.630.04%520,219
Jul 12, 202423.9223.9323.9223.9323.630.08%405,807
Jul 11, 202423.9123.9223.9123.9123.61-570,205
Jul 10, 202423.9223.9223.9123.9123.61-842,340
Jul 9, 202423.9023.9123.9023.9123.61-494,814
Jul 8, 202423.9023.9123.9023.9123.61-246,100
Jul 5, 202423.9123.9123.9023.9123.610.04%223,110
Jul 3, 202423.8923.9023.8923.9023.600.08%375,311
Jul 2, 202423.8823.8923.8823.8823.58-0.04%302,900
Jul 1, 202423.8823.8923.8823.8923.59-0.38%294,724
Jun 28, 202423.9723.9823.9723.9823.580.04%247,701
Jun 27, 202423.9523.9723.9523.9723.570.04%479,505
Jun 26, 202423.9523.9623.9523.9623.56-394,100
Jun 25, 202423.9523.9623.9523.9623.56-408,100
Jun 24, 202423.9723.9723.9523.9623.560.04%226,600
Jun 21, 202423.9623.9623.9423.9523.550.04%1,151,520
Jun 20, 202423.9323.9423.9323.9423.54-663,400
Jun 18, 202423.9323.9423.9323.9423.540.08%349,200
Jun 17, 202423.9323.9323.9223.9223.52-0.04%238,000
Jun 14, 202423.9223.9323.9223.9323.530.08%379,116
Jun 13, 202423.9123.9223.9123.9123.51-0.04%337,645
Jun 12, 202423.9023.9223.9023.9223.520.08%702,000
Jun 11, 202423.9223.9223.9023.9023.50-0.04%341,011