Skip to main content
iShares iBonds Dec 2024 Term Treasury ETF (IBTE)
NASDAQ: IBTE · Real-Time Price · USD
23.95
+0.01 (0.04%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.9523.9623.9523.9523.950.04%301,871
Nov 19, 202423.9423.9523.9423.9423.94-406,555
Nov 18, 202423.9423.9523.9423.9423.94-1,038,491
Nov 15, 202423.9423.9523.9423.9423.940.04%595,662
Nov 14, 202423.9323.9423.9323.9323.930.04%593,597
Nov 13, 202423.9323.9323.9223.9223.92-517,861
Nov 12, 202423.9223.9323.9223.9223.92-1,049,232
Nov 11, 202423.9223.9323.9223.9223.92-579,527
Nov 8, 202423.9223.9323.9223.9223.92-267,862
Nov 7, 202423.9123.9223.9123.9223.920.08%368,572
Nov 6, 202423.9023.9123.9023.9023.90-0.04%389,729
Nov 5, 202423.9023.9123.9023.9123.910.08%456,285
Nov 4, 202423.9023.9023.8923.8923.89-0.04%931,676
Nov 1, 202423.9023.9023.8923.9023.90-0.33%741,223
Oct 31, 202423.9923.9923.9823.9823.88-430,923
Oct 30, 202423.9823.9923.9823.9823.88-258,908
Oct 29, 202423.9823.9923.9823.9823.880.04%442,409
Oct 28, 202423.9723.9823.9723.9723.87-243,567
Oct 25, 202423.9723.9823.9723.9723.87-333,047
Oct 24, 202423.9623.9723.9623.9723.87-1,142,003
Oct 23, 202423.9623.9723.9623.9723.870.04%310,686
Oct 22, 202423.9623.9623.9523.9623.86-1,230,436
Oct 21, 202423.9523.9623.9523.9623.860.04%368,899
Oct 18, 202423.9523.9623.9523.9523.850.04%296,838
Oct 17, 202423.9423.9523.9423.9423.84-538,009
Oct 16, 202423.9423.9523.9423.9423.840.04%785,774
Oct 15, 202423.9323.9423.9323.9323.83-0.04%862,839
Oct 14, 202423.9423.9423.9323.9423.84-396,426
Oct 11, 202423.9523.9523.9323.9423.840.04%526,527
Oct 10, 202423.9223.9323.9223.9323.83-467,193
Oct 9, 202423.9323.9323.9223.9323.830.04%359,735
Oct 8, 202423.9323.9323.9223.9223.82-671,246
Oct 7, 202423.9223.9223.9123.9223.820.04%493,578
Oct 4, 202423.9223.9223.9123.9123.81-394,047
Oct 3, 202423.9123.9123.9023.9123.810.04%280,960
Oct 2, 202423.9023.9123.9023.9023.80-0.04%378,589
Oct 1, 202423.9023.9123.9023.9123.81-0.37%1,340,127
Sep 30, 202424.0024.0124.0024.0023.79-595,593
Sep 27, 202424.0024.0124.0024.0023.790.04%272,165
Sep 26, 202423.9924.0023.9923.9923.780.04%407,720
Sep 25, 202423.9823.9923.9723.9823.77-0.04%4,016,034
Sep 24, 202423.9823.9923.9823.9923.780.04%747,116
Sep 23, 202423.9823.9923.9823.9823.77-315,076
Sep 20, 202423.9923.9923.9823.9823.770.04%445,551
Sep 19, 202423.9723.9823.9623.9723.760.04%969,005
Sep 18, 202423.9523.9723.9523.9623.750.04%943,477
Sep 17, 202423.9523.9623.9523.9523.74-362,507
Sep 16, 202423.9523.9623.9523.9523.74-346,180
Sep 13, 202423.9423.9623.9423.9523.740.04%700,373
Sep 12, 202423.9423.9423.9323.9423.73-534,334
Sep 11, 202423.9323.9423.9323.9423.73-904,568
Sep 10, 202423.9323.9423.9223.9423.73-9,577,849
Sep 9, 202423.9223.9423.9223.9423.730.08%12,573,470
Sep 6, 202423.9323.9323.9223.9223.710.04%600,854
Sep 5, 202423.9223.9223.9123.9123.70-1,095,123
Sep 4, 202423.9123.9223.9123.9123.700.04%337,236
Sep 3, 202423.9023.9123.9023.9023.70-0.46%555,307
Aug 30, 202424.0024.0124.0024.0123.700.04%216,523
Aug 29, 202423.9924.0023.9924.0023.690.08%222,511
Aug 28, 202423.9823.9923.9823.9823.67-0.04%626,201
Aug 27, 202423.9823.9923.9823.9923.680.08%291,174
Aug 26, 202423.9823.9823.9723.9723.66-0.04%338,518
Aug 23, 202423.9723.9823.9723.9823.670.08%371,252
Aug 22, 202423.9623.9723.9623.9623.65-0.04%352,524
Aug 21, 202423.9623.9723.9623.9723.660.08%1,277,528
Aug 20, 202423.9523.9623.9523.9523.65-0.04%416,598
Aug 19, 202423.9523.9623.9523.9623.650.08%240,388
Aug 16, 202423.9523.9523.9423.9423.640.04%653,138
Aug 15, 202423.9523.9523.9323.9323.63-0.04%432,894
Aug 14, 202423.9323.9523.9323.9423.640.04%518,622
Aug 13, 202423.9323.9423.9323.9323.630.04%566,532
Aug 12, 202423.9223.9323.9223.9223.62-0.02%545,122
Aug 9, 202423.9223.9323.9223.9323.620.06%268,305
Aug 8, 202423.9123.9223.9123.9123.61-0.04%360,721
Aug 7, 202423.9223.9223.9123.9223.620.02%372,369
Aug 6, 202423.9223.9323.9123.9223.61-0.02%460,994
Aug 5, 202423.9223.9223.9123.9223.620.08%861,175
Aug 2, 202423.9123.9123.9023.9023.60-563,169
Aug 1, 202423.8923.9023.8923.9023.60-0.33%259,256
Jul 31, 202423.9824.0023.9823.9823.58-576,121
Jul 30, 202423.9823.9923.9823.9823.580.04%308,225
Jul 29, 202423.9723.9823.9723.9723.57-651,997
Jul 26, 202423.9723.9823.9723.9723.570.04%367,232
Jul 25, 202423.9623.9823.9623.9623.56-500,928
Jul 24, 202423.9623.9723.9623.9623.56-0.04%255,217
Jul 23, 202423.9723.9723.9623.9723.570.08%1,188,405
Jul 22, 202423.9523.9623.9523.9523.550.04%491,645
Jul 19, 202423.9423.9623.9423.9423.540.04%128,379
Jul 18, 202423.9423.9423.9323.9323.53-0.02%788,466
Jul 17, 202423.9323.9423.9323.9423.530.02%188,002
Jul 16, 202423.9423.9423.9323.9323.53-0.04%1,298,541
Jul 15, 202423.9323.9423.9323.9423.540.04%520,219
Jul 12, 202423.9223.9323.9223.9323.530.08%405,807
Jul 11, 202423.9123.9223.9123.9123.51-570,205
Jul 10, 202423.9223.9223.9123.9123.51-842,340
Jul 9, 202423.9023.9123.9023.9123.51-494,814
Jul 8, 202423.9023.9123.9023.9123.51-246,056
Jul 5, 202423.9123.9123.9023.9123.510.04%223,110
Jul 3, 202423.8923.9023.8923.9023.500.08%375,311
Jul 2, 202423.8823.8923.8823.8823.48-0.04%302,858