iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.33
+0.01 (0.04%)
At close: Oct 17, 2025, 4:00 PM EDT
23.33
0.00 (0.00%)
After-hours: Oct 17, 2025, 5:39 PM EDT
IBTF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 23.34 | 23.34 | 23.33 | 23.33 | 23.33 | 0.04% | 246,940 |
Oct 16, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.32 | -0.02% | 397,385 |
Oct 15, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.33 | 0.06% | 231,632 |
Oct 14, 2025 | 23.31 | 23.32 | 23.31 | 23.31 | 23.31 | -0.02% | 218,721 |
Oct 13, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.32 | 0.02% | 253,441 |
Oct 10, 2025 | 23.31 | 23.32 | 23.31 | 23.31 | 23.31 | 0.04% | 293,350 |
Oct 9, 2025 | 23.30 | 23.31 | 23.30 | 23.30 | 23.30 | - | 327,755 |
Oct 8, 2025 | 23.30 | 23.31 | 23.30 | 23.30 | 23.30 | -0.04% | 281,355 |
Oct 7, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.31 | 0.04% | 317,896 |
Oct 6, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | - | 780,596 |
Oct 3, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.30 | 0.02% | 643,638 |
Oct 2, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.30 | 0.04% | 483,595 |
Oct 1, 2025 | 23.28 | 23.29 | 23.28 | 23.29 | 23.29 | -0.34% | 296,615 |
Sep 30, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.29 | - | 369,505 |
Sep 29, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.29 | 0.02% | 489,495 |
Sep 26, 2025 | 23.36 | 23.37 | 23.36 | 23.36 | 23.28 | 0.04% | 579,904 |
Sep 25, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.27 | -0.02% | 340,152 |
Sep 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.28 | 0.06% | 617,523 |
Sep 23, 2025 | 23.34 | 23.35 | 23.34 | 23.34 | 23.26 | -0.02% | 329,130 |
Sep 22, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.27 | - | 643,756 |
Sep 19, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.27 | 0.04% | 575,275 |
Sep 18, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 23.26 | - | 599,599 |
Sep 17, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.26 | 0.02% | 377,063 |
Sep 16, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.25 | - | 414,076 |
Sep 15, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.25 | - | 434,101 |
Sep 12, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.25 | 0.06% | 181,330 |
Sep 11, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 23.24 | - | 622,105 |
Sep 10, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 23.24 | - | 651,621 |
Sep 9, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 23.24 | 0.02% | 410,592 |
Sep 8, 2025 | 23.32 | 23.32 | 23.30 | 23.31 | 23.23 | - | 641,279 |
Sep 5, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.23 | 0.09% | 422,001 |
Sep 4, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.21 | - | 524,267 |
Sep 3, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.21 | -0.02% | 1,485,886 |
Sep 2, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.22 | -0.34% | 684,778 |
Aug 29, 2025 | 23.37 | 23.38 | 23.37 | 23.38 | 23.21 | 0.04% | 333,961 |
Aug 28, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.20 | 0.02% | 355,166 |
Aug 27, 2025 | 23.36 | 23.37 | 23.35 | 23.36 | 23.20 | 0.04% | 489,151 |
Aug 26, 2025 | 23.35 | 23.36 | 23.35 | 23.35 | 23.19 | - | 291,061 |
Aug 25, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.19 | - | 322,684 |
Aug 22, 2025 | 23.35 | 23.36 | 23.35 | 23.35 | 23.19 | - | 1,405,423 |
Aug 21, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.19 | 0.06% | 205,052 |
Aug 20, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.17 | - | 1,229,135 |
Aug 19, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.17 | 0.02% | 335,767 |
Aug 18, 2025 | 23.33 | 23.34 | 23.33 | 23.33 | 23.17 | -0.02% | 1,463,498 |
Aug 15, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.17 | 0.04% | 272,175 |
Aug 14, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.16 | - | 287,317 |
Aug 13, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.16 | 0.04% | 267,643 |
Aug 12, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.15 | - | 285,897 |
Aug 11, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.15 | - | 219,180 |
Aug 8, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.15 | 0.02% | 780,464 |