iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.37
0.00 (0.00%)
At close: Apr 28, 2025, 4:00 PM
23.38
+0.01 (0.04%)
Pre-market: Apr 29, 2025, 4:41 AM EDT
IBTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.37 | 0.02% | 226,675 |
| Apr 25, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.37 | 0.02% | 362,941 |
| Apr 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.36 | - | 350,003 |
| Apr 23, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.36 | 0.04% | 832,463 |
| Apr 22, 2025 | 23.36 | 23.36 | 23.34 | 23.35 | 23.35 | 0.04% | 364,027 |
| Apr 21, 2025 | 23.34 | 23.35 | 23.34 | 23.34 | 23.34 | -0.04% | 415,471 |
| Apr 17, 2025 | 23.35 | 23.35 | 23.34 | 23.35 | 23.35 | 0.09% | 690,882 |
| Apr 16, 2025 | 23.34 | 23.34 | 23.33 | 23.33 | 23.33 | -0.04% | 780,057 |
| Apr 15, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.34 | - | 1,651,935 |
| Apr 14, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 23.34 | - | 424,257 |
| Apr 11, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.34 | 0.09% | 764,283 |
| Apr 10, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.32 | -0.04% | 894,685 |
| Apr 9, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.33 | 0.04% | 1,336,525 |
| Apr 8, 2025 | 23.31 | 23.33 | 23.31 | 23.32 | 23.32 | - | 1,363,078 |
| Apr 7, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.32 | 0.04% | 1,910,945 |
| Apr 4, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 23.31 | - | 607,228 |
| Apr 3, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.31 | 0.04% | 1,056,220 |
| Apr 2, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | - | 265,586 |
| Apr 1, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | -0.30% | 353,319 |
| Mar 31, 2025 | 23.38 | 23.38 | 23.37 | 23.37 | 23.29 | - | 630,731 |
| Mar 28, 2025 | 23.37 | 23.38 | 23.37 | 23.37 | 23.29 | - | 485,910 |
| Mar 27, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.29 | 0.04% | 299,465 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.35 | 23.36 | 23.28 | 0.02% | 412,707 |
| Mar 25, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.27 | -0.02% | 495,625 |
| Mar 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.28 | 0.04% | 528,827 |
| Mar 21, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.27 | - | 354,656 |
| Mar 20, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.27 | 0.04% | 315,892 |
| Mar 19, 2025 | 23.35 | 23.35 | 23.34 | 23.34 | 23.26 | 0.02% | 287,623 |
| Mar 18, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.25 | -0.02% | 378,939 |
| Mar 17, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.26 | - | 1,319,702 |
| Mar 14, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 23.26 | 0.04% | 356,994 |
| Mar 13, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.25 | 0.04% | 339,073 |
| Mar 12, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.24 | - | 242,107 |
| Mar 11, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.24 | -0.04% | 543,527 |
| Mar 10, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.25 | - | 373,159 |
| Mar 7, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.25 | 0.09% | 504,297 |
| Mar 6, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 23.23 | - | 694,385 |
| Mar 5, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.23 | - | 488,955 |
| Mar 4, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.23 | 0.04% | 508,817 |
| Mar 3, 2025 | 23.30 | 23.30 | 23.29 | 23.30 | 23.22 | -0.34% | 385,916 |
| Feb 28, 2025 | 23.37 | 23.38 | 23.37 | 23.38 | 23.22 | 0.04% | 687,728 |
| Feb 27, 2025 | 23.37 | 23.37 | 23.36 | 23.37 | 23.21 | 0.04% | 313,216 |
| Feb 26, 2025 | 23.36 | 23.37 | 23.36 | 23.36 | 23.20 | -0.02% | 222,554 |
| Feb 25, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.21 | 0.02% | 805,741 |
| Feb 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.20 | - | 597,301 |
| Feb 21, 2025 | 23.34 | 23.36 | 23.34 | 23.36 | 23.20 | 0.04% | 437,217 |
| Feb 20, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.19 | 0.04% | 1,865,438 |
| Feb 19, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.18 | 0.04% | 418,411 |
| Feb 18, 2025 | 23.33 | 23.34 | 23.33 | 23.33 | 23.17 | -0.04% | 410,675 |
| Feb 14, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.18 | 0.09% | 426,744 |