iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.30
+0.01 (0.06%)
Sep 5, 2025, 3:13 PM - Market open
IBTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.29 | - | 524,267 |
| Sep 3, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.29 | -0.02% | 1,485,886 |
| Sep 2, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.30 | -0.34% | 684,778 |
| Aug 29, 2025 | 23.37 | 23.38 | 23.37 | 23.38 | 23.29 | 0.04% | 333,961 |
| Aug 28, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.28 | 0.02% | 355,166 |
| Aug 27, 2025 | 23.36 | 23.37 | 23.35 | 23.36 | 23.28 | 0.04% | 489,151 |
| Aug 26, 2025 | 23.35 | 23.36 | 23.35 | 23.35 | 23.27 | - | 291,061 |
| Aug 25, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.27 | - | 322,684 |
| Aug 22, 2025 | 23.35 | 23.36 | 23.35 | 23.35 | 23.27 | - | 1,405,423 |
| Aug 21, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.27 | 0.06% | 205,052 |
| Aug 20, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.25 | - | 1,229,135 |
| Aug 19, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.25 | 0.02% | 335,767 |
| Aug 18, 2025 | 23.33 | 23.34 | 23.33 | 23.33 | 23.25 | -0.02% | 1,463,498 |
| Aug 15, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.25 | 0.04% | 272,175 |
| Aug 14, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.24 | - | 287,317 |
| Aug 13, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.24 | 0.04% | 267,643 |
| Aug 12, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.23 | - | 285,897 |
| Aug 11, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.23 | - | 219,180 |
| Aug 8, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.23 | 0.02% | 780,464 |
| Aug 7, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.23 | 0.02% | 286,758 |
| Aug 6, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.22 | 0.02% | 562,498 |
| Aug 5, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.22 | 0.02% | 440,780 |
| Aug 4, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.21 | 0.04% | 176,032 |
| Aug 1, 2025 | 23.29 | 23.29 | 23.28 | 23.29 | 23.20 | -0.34% | 302,031 |
| Jul 31, 2025 | 23.37 | 23.37 | 23.36 | 23.37 | 23.20 | 0.04% | 316,931 |
| Jul 30, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.19 | - | 350,612 |
| Jul 29, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.19 | - | 479,557 |
| Jul 28, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.19 | - | 150,793 |
| Jul 25, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.19 | 0.04% | 228,562 |
| Jul 24, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.18 | - | 286,246 |
| Jul 23, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.18 | - | 424,510 |
| Jul 22, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.18 | 0.04% | 333,664 |
| Jul 21, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 23.17 | - | 157,653 |
| Jul 18, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.17 | 0.04% | 379,809 |
| Jul 17, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.16 | 0.02% | 556,470 |
| Jul 16, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.16 | -0.04% | 758,437 |
| Jul 15, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.17 | 0.04% | 256,905 |
| Jul 14, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.16 | - | 717,636 |
| Jul 11, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.16 | 0.09% | 412,041 |
| Jul 10, 2025 | 23.30 | 23.31 | 23.30 | 23.30 | 23.14 | -0.04% | 499,737 |
| Jul 9, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.15 | - | 219,327 |
| Jul 8, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.15 | 0.04% | 466,469 |
| Jul 7, 2025 | 23.30 | 23.30 | 23.29 | 23.30 | 23.14 | - | 246,542 |
| Jul 3, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.14 | 0.04% | 220,049 |
| Jul 2, 2025 | 23.29 | 23.29 | 23.28 | 23.29 | 23.13 | - | 326,792 |
| Jul 1, 2025 | 23.28 | 23.29 | 23.28 | 23.29 | 23.13 | -0.30% | 361,652 |
| Jun 30, 2025 | 23.36 | 23.37 | 23.36 | 23.36 | 23.11 | 0.04% | 1,542,968 |
| Jun 27, 2025 | 23.35 | 23.36 | 23.35 | 23.35 | 23.10 | -0.04% | 420,448 |
| Jun 26, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.11 | 0.04% | 564,387 |
| Jun 25, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.10 | - | 647,428 |