iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.37
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IBTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.37 | 23.38 | 23.37 | 23.37 | 23.37 | - | 485,910 |
| Mar 27, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.37 | 0.04% | 299,465 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.35 | 23.36 | 23.36 | 0.02% | 412,707 |
| Mar 25, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.36 | -0.02% | 495,625 |
| Mar 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.36 | 0.04% | 528,827 |
| Mar 21, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.35 | - | 354,656 |
| Mar 20, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.35 | 0.04% | 315,892 |
| Mar 19, 2025 | 23.35 | 23.35 | 23.34 | 23.34 | 23.34 | 0.02% | 287,623 |
| Mar 18, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.34 | -0.02% | 378,939 |
| Mar 17, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.34 | - | 1,319,702 |
| Mar 14, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 23.34 | 0.04% | 356,994 |
| Mar 13, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.33 | 0.04% | 339,073 |
| Mar 12, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.32 | - | 242,107 |
| Mar 11, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.32 | -0.04% | 543,527 |
| Mar 10, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.33 | - | 373,159 |
| Mar 7, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.33 | 0.09% | 504,297 |
| Mar 6, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 23.31 | - | 694,385 |
| Mar 5, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.31 | - | 488,955 |
| Mar 4, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.31 | 0.04% | 508,817 |
| Mar 3, 2025 | 23.30 | 23.30 | 23.29 | 23.30 | 23.30 | -0.34% | 385,916 |
| Feb 28, 2025 | 23.37 | 23.38 | 23.37 | 23.38 | 23.30 | 0.04% | 687,728 |
| Feb 27, 2025 | 23.37 | 23.37 | 23.36 | 23.37 | 23.29 | 0.04% | 313,216 |
| Feb 26, 2025 | 23.36 | 23.37 | 23.36 | 23.36 | 23.28 | -0.02% | 222,554 |
| Feb 25, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.29 | 0.02% | 805,741 |
| Feb 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.28 | - | 597,301 |
| Feb 21, 2025 | 23.34 | 23.36 | 23.34 | 23.36 | 23.28 | 0.04% | 437,217 |
| Feb 20, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.27 | 0.04% | 1,865,438 |
| Feb 19, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.26 | 0.04% | 418,411 |
| Feb 18, 2025 | 23.33 | 23.34 | 23.33 | 23.33 | 23.25 | -0.04% | 410,675 |
| Feb 14, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.26 | 0.09% | 426,744 |
| Feb 13, 2025 | 23.33 | 23.33 | 23.32 | 23.32 | 23.24 | -0.04% | 751,568 |
| Feb 12, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.25 | 0.04% | 1,032,909 |
| Feb 11, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.24 | 0.04% | 500,810 |
| Feb 10, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 23.23 | -0.04% | 303,579 |
| Feb 7, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 23.24 | 0.09% | 341,261 |
| Feb 6, 2025 | 23.32 | 23.32 | 23.30 | 23.30 | 23.22 | -0.04% | 1,069,074 |
| Feb 5, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.23 | - | 380,748 |
| Feb 4, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | 23.23 | 0.09% | 1,287,996 |
| Feb 3, 2025 | 23.30 | 23.31 | 23.29 | 23.29 | 23.21 | -0.38% | 1,531,165 |
| Jan 31, 2025 | 23.37 | 23.39 | 23.37 | 23.38 | 23.22 | 0.04% | 665,788 |
| Jan 30, 2025 | 23.37 | 23.38 | 23.37 | 23.37 | 23.21 | - | 764,309 |
| Jan 29, 2025 | 23.38 | 23.38 | 23.37 | 23.37 | 23.21 | -0.04% | 919,565 |
| Jan 28, 2025 | 23.36 | 23.38 | 23.36 | 23.38 | 23.22 | 0.04% | 522,377 |
| Jan 27, 2025 | 23.37 | 23.37 | 23.36 | 23.37 | 23.21 | - | 415,430 |
| Jan 24, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.21 | 0.04% | 334,846 |
| Jan 23, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.20 | 0.04% | 504,448 |
| Jan 22, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.19 | - | 392,103 |
| Jan 21, 2025 | 23.36 | 23.36 | 23.34 | 23.35 | 23.19 | 0.04% | 664,609 |
| Jan 17, 2025 | 23.35 | 23.36 | 23.34 | 23.34 | 23.18 | - | 1,725,758 |
| Jan 16, 2025 | 23.34 | 23.35 | 23.33 | 23.34 | 23.18 | 0.04% | 1,651,651 |