Skip to main content
iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.33
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202423.3323.3323.3223.3323.33-525,380
Nov 20, 202423.3323.3323.3223.3323.330.04%477,839
Nov 19, 202423.3323.3323.3223.3223.32-0.04%477,093
Nov 18, 202423.3223.3323.3223.3323.33-647,076
Nov 15, 202423.3323.3323.3223.3323.330.04%396,336
Nov 14, 202423.3323.3323.3123.3223.32-1,485,599
Nov 13, 202423.3223.3323.3123.3223.32-634,074
Nov 12, 202423.3323.3323.3123.3223.320.09%824,982
Nov 11, 202423.3023.3123.3023.3023.30-0.09%354,273
Nov 8, 202423.3223.3223.3123.3223.320.04%428,276
Nov 7, 202423.3123.3123.3023.3123.310.06%424,167
Nov 6, 202423.3023.3023.2923.3023.30-0.06%2,787,569
Nov 5, 202423.3123.3123.3023.3123.310.04%684,911
Nov 4, 202423.3123.3123.2923.3023.30-476,320
Nov 1, 202423.3023.3023.2923.3023.30-0.30%653,480
Oct 31, 202423.3623.3723.3623.3723.29-365,720
Oct 30, 202423.3623.3723.3623.3723.290.04%309,750
Oct 29, 202423.3623.3723.3623.3623.28-797,262
Oct 28, 202423.3623.3723.3623.3623.28-0.04%271,078
Oct 25, 202423.3723.3723.3623.3723.290.04%209,650
Oct 24, 202423.3523.3623.3523.3623.28-384,045
Oct 23, 202423.3523.3623.3523.3623.280.02%448,108
Oct 22, 202423.3623.3623.3523.3623.27-0.02%2,056,054
Oct 21, 202423.3523.3623.3523.3623.28-337,977
Oct 18, 202423.3623.3623.3423.3623.280.13%465,864
Oct 17, 202423.3523.3523.3323.3323.25-0.09%267,073
Oct 16, 202423.3423.3523.3323.3523.270.09%298,198
Oct 15, 202423.3323.3423.3323.3323.25-969,412
Oct 14, 202423.3423.3423.3223.3323.25-0.04%237,352
Oct 11, 202423.3423.3423.3323.3423.260.04%241,294
Oct 10, 202423.3123.3323.3123.3323.250.04%412,689
Oct 9, 202423.3223.3223.3123.3223.240.02%1,755,175
Oct 8, 202423.3123.3223.3123.3223.23-0.02%381,493
Oct 7, 202423.3223.3223.3123.3223.24-0.04%285,007
Oct 4, 202423.3323.3323.3223.3323.25-408,138
Oct 3, 202423.3523.3523.3323.3323.25-0.09%366,034
Oct 2, 202423.3423.3523.3423.3523.270.04%1,439,086
Oct 1, 202423.3423.3423.3323.3423.26-0.34%522,066
Sep 30, 202423.4223.4323.4123.4223.25-0.04%288,122
Sep 27, 202423.4223.4323.4223.4323.260.09%310,441
Sep 26, 202423.4223.4223.4123.4123.24-0.02%208,978
Sep 25, 202423.4123.4323.4123.4223.24-0.02%294,108
Sep 24, 202423.4123.4223.4123.4223.250.09%239,587
Sep 23, 202423.4123.4123.4023.4023.23-0.04%160,775
Sep 20, 202423.4023.4123.4023.4123.240.06%232,671
Sep 19, 202423.3823.4023.3823.4023.220.06%315,291
Sep 18, 202423.3923.3923.3723.3823.21-0.04%419,368
Sep 17, 202423.3923.3923.3823.3923.22-315,494
Sep 16, 202423.3723.3923.3723.3923.220.09%309,213
Sep 13, 202423.3623.3723.3623.3723.200.13%394,547
Sep 12, 202423.3423.3523.3423.3423.170.04%565,477
Sep 11, 202423.3523.3523.3323.3323.16-0.04%736,594
Sep 10, 202423.3323.3523.3323.3423.170.04%4,981,652
Sep 9, 202423.3323.3423.3223.3323.16-7,875,047
Sep 6, 202423.3323.3423.3223.3323.160.09%592,196
Sep 5, 202423.3223.3223.3123.3123.140.04%285,684
Sep 4, 202423.3023.3123.2923.3023.130.09%376,657
Sep 3, 202423.2923.3023.2823.2823.11-0.34%726,512
Aug 30, 202423.3623.3723.3623.3623.100.04%211,479
Aug 29, 202423.3523.3623.3523.3523.09-212,436
Aug 28, 202423.3523.3623.3523.3523.09-363,549
Aug 27, 202423.3623.3623.3423.3523.090.04%307,382
Aug 26, 202423.3623.3623.3423.3423.08-347,222
Aug 23, 202423.3323.3523.3323.3423.080.04%426,037
Aug 22, 202423.3323.3423.3223.3323.07-572,640
Aug 21, 202423.3323.3423.3223.3323.070.09%267,341
Aug 20, 202423.3123.3323.3123.3123.050.04%367,742
Aug 19, 202423.3023.3123.3023.3023.04-361,828
Aug 16, 202423.3023.3123.3023.3023.04-334,642
Aug 15, 202423.3023.3023.2923.3023.04-0.04%1,008,393
Aug 14, 202423.2923.3123.2923.3123.05-307,843
Aug 13, 202423.2923.3123.2923.3123.050.04%304,062
Aug 12, 202423.2823.3023.2823.3023.040.04%287,566
Aug 9, 202423.2923.2923.2823.2923.040.04%252,271
Aug 8, 202423.2723.2923.2723.2823.03-0.04%362,481
Aug 7, 202423.2723.2923.2723.2923.040.02%760,391
Aug 6, 202423.2923.3023.2823.2923.03-0.06%334,607
Aug 5, 202423.3323.3423.2923.3023.040.04%844,268
Aug 2, 202423.2923.3123.2823.2923.040.24%900,265
Aug 1, 202423.2223.2423.2123.2422.98-0.26%313,509
Jul 31, 202423.2823.3023.2823.3022.950.06%352,183
Jul 30, 202423.2923.2923.2823.2822.94-0.04%300,231
Jul 29, 202423.2923.2923.2823.2922.950.09%444,573
Jul 26, 202423.2723.2823.2723.2722.930.04%282,634
Jul 25, 202423.2623.2723.2623.2622.920.04%299,118
Jul 24, 202423.2723.2723.2523.2522.910.04%486,817
Jul 23, 202423.2523.2523.2423.2422.90-0.02%2,074,852
Jul 22, 202423.2423.2523.2423.2522.90-0.02%2,682,924
Jul 19, 202423.2523.2523.2423.2522.910.09%258,962
Jul 18, 202423.2423.2423.2323.2322.89-0.04%320,849
Jul 17, 202423.2223.2423.2223.2422.900.04%372,286
Jul 16, 202423.2423.2423.2323.2322.89-590,498
Jul 15, 202423.2223.2423.2223.2322.89-911,447
Jul 12, 202423.2123.2323.2123.2322.890.13%379,365
Jul 11, 202423.2123.2123.2023.2022.860.09%384,806
Jul 10, 202423.1823.1923.1823.1822.840.04%854,934
Jul 9, 202423.1823.1823.1723.1722.83-0.04%414,259
Jul 8, 202423.1823.1823.1723.1822.840.04%413,888
Jul 5, 202423.1823.1823.1623.1722.830.09%186,721
Jul 3, 202423.1523.1623.1423.1522.810.09%187,871