Skip to main content
iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.34
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed

IBTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.3523.3623.3423.3423.34-1,725,758
Jan 16, 202523.3423.3523.3323.3423.340.04%1,651,651
Jan 15, 202523.3423.3423.3323.3323.330.04%580,251
Jan 14, 202523.3223.3323.3223.3223.32-1,390,752
Jan 13, 202523.3323.3323.3223.3223.32-0.04%616,897
Jan 10, 202523.3223.3323.3223.3323.330.04%689,918
Jan 8, 202523.3223.3323.3123.3223.32-1,495,695
Jan 7, 202523.3123.3223.3123.3223.32-712,896
Jan 6, 202523.3123.3223.3123.3223.320.04%731,799
Jan 3, 202523.3123.3223.3123.3123.31-1,091,768
Jan 2, 202523.3123.3223.3023.3123.31-0.04%1,238,861
Dec 31, 202423.3123.3223.3023.3223.320.09%880,029
Dec 30, 202423.3023.3023.2923.3023.30-1,352,871
Dec 27, 202423.2923.3023.2923.3023.300.09%424,466
Dec 26, 202423.2823.2923.2823.2823.28-456,123
Dec 24, 202423.2823.2823.2723.2823.280.04%239,448
Dec 23, 202423.2823.2823.2723.2723.27-2,343,265
Dec 20, 202423.2823.2823.2623.2723.270.09%2,082,948
Dec 19, 202423.2723.2723.2523.2523.25-965,013
Dec 18, 202423.2723.2723.2523.2523.25-0.39%298,936
Dec 17, 202423.3523.3523.3323.3423.26-736,292
Dec 16, 202423.3423.3423.3323.3423.26-451,543
Dec 13, 202423.3423.3423.3323.3423.260.04%798,809
Dec 12, 202423.3323.3323.3223.3323.250.04%727,467
Dec 11, 202423.3223.3323.3223.3223.24-0.04%1,203,395
Dec 10, 202423.3323.3323.3223.3323.250.04%491,451
Dec 9, 202423.3223.3223.3123.3223.24-377,433
Dec 6, 202423.3023.3223.3023.3223.240.09%254,198
Dec 5, 202423.3023.3023.2923.3023.22-602,455
Dec 4, 202423.2923.3023.2923.3023.22-367,349
Dec 3, 202423.3023.3023.2923.3023.220.04%679,525
Dec 2, 202423.2823.2923.2823.2923.21-0.30%571,523
Nov 29, 202423.3623.3723.3623.3623.20-114,502
Nov 27, 202423.3523.3623.3523.3623.200.04%224,994
Nov 26, 202423.3523.3523.3423.3523.19-274,369
Nov 25, 202423.3523.3523.3423.3523.190.09%312,040
Nov 22, 202423.3323.3423.3323.3323.17-619,133
Nov 21, 202423.3323.3323.3223.3323.17-525,380
Nov 20, 202423.3323.3323.3223.3323.170.04%477,839
Nov 19, 202423.3323.3323.3223.3223.16-0.04%477,093
Nov 18, 202423.3223.3323.3223.3323.17-647,076
Nov 15, 202423.3323.3323.3223.3323.170.04%396,336
Nov 14, 202423.3323.3323.3123.3223.16-1,485,599
Nov 13, 202423.3223.3323.3123.3223.16-634,074
Nov 12, 202423.3323.3323.3123.3223.160.09%824,982
Nov 11, 202423.3023.3123.3023.3023.14-0.09%354,273
Nov 8, 202423.3223.3223.3123.3223.160.04%428,276
Nov 7, 202423.3123.3123.3023.3123.150.06%424,167
Nov 6, 202423.3023.3023.2923.3023.13-0.06%2,787,569
Nov 5, 202423.3123.3123.3023.3123.150.04%684,911
Nov 4, 202423.3123.3123.2923.3023.14-476,320
Nov 1, 202423.3023.3023.2923.3023.14-0.30%653,480
Oct 31, 202423.3623.3723.3623.3723.12-365,720
Oct 30, 202423.3623.3723.3623.3723.120.04%309,750
Oct 29, 202423.3623.3723.3623.3623.11-797,262
Oct 28, 202423.3623.3723.3623.3623.11-0.04%271,078
Oct 25, 202423.3723.3723.3623.3723.120.04%209,650
Oct 24, 202423.3523.3623.3523.3623.11-384,045
Oct 23, 202423.3523.3623.3523.3623.110.02%448,108
Oct 22, 202423.3623.3623.3523.3623.11-0.02%2,056,054
Oct 21, 202423.3523.3623.3523.3623.11-337,977
Oct 18, 202423.3623.3623.3423.3623.110.13%465,864
Oct 17, 202423.3523.3523.3323.3323.08-0.09%267,073
Oct 16, 202423.3423.3523.3323.3523.100.09%298,198
Oct 15, 202423.3323.3423.3323.3323.08-969,412
Oct 14, 202423.3423.3423.3223.3323.08-0.04%237,352
Oct 11, 202423.3423.3423.3323.3423.090.04%241,294
Oct 10, 202423.3123.3323.3123.3323.080.04%412,689
Oct 9, 202423.3223.3223.3123.3223.070.02%1,755,175
Oct 8, 202423.3123.3223.3123.3223.07-0.02%381,493
Oct 7, 202423.3223.3223.3123.3223.07-0.04%285,007
Oct 4, 202423.3323.3323.3223.3323.08-408,138
Oct 3, 202423.3523.3523.3323.3323.08-0.09%366,034
Oct 2, 202423.3423.3523.3423.3523.100.04%1,439,086
Oct 1, 202423.3423.3423.3323.3423.09-0.34%522,066
Sep 30, 202423.4223.4323.4123.4223.08-0.04%288,122
Sep 27, 202423.4223.4323.4223.4323.090.09%310,441
Sep 26, 202423.4223.4223.4123.4123.08-0.02%208,978
Sep 25, 202423.4123.4323.4123.4223.08-0.02%294,108
Sep 24, 202423.4123.4223.4123.4223.080.09%239,587
Sep 23, 202423.4123.4123.4023.4023.07-0.04%160,775
Sep 20, 202423.4023.4123.4023.4123.080.06%232,671
Sep 19, 202423.3823.4023.3823.4023.060.06%315,291
Sep 18, 202423.3923.3923.3723.3823.05-0.04%419,368
Sep 17, 202423.3923.3923.3823.3923.06-315,494
Sep 16, 202423.3723.3923.3723.3923.060.09%309,213
Sep 13, 202423.3623.3723.3623.3723.040.13%394,547
Sep 12, 202423.3423.3523.3423.3423.010.04%565,477
Sep 11, 202423.3523.3523.3323.3323.00-0.04%736,594
Sep 10, 202423.3323.3523.3323.3423.010.04%4,981,652
Sep 9, 202423.3323.3423.3223.3323.00-7,875,047
Sep 6, 202423.3323.3423.3223.3323.000.09%592,196
Sep 5, 202423.3223.3223.3123.3122.980.04%285,684
Sep 4, 202423.3023.3123.2923.3022.970.09%376,657
Sep 3, 202423.2923.3023.2823.2822.95-0.34%726,512
Aug 30, 202423.3623.3723.3623.3622.940.04%211,479
Aug 29, 202423.3523.3623.3523.3522.93-212,436
Aug 28, 202423.3523.3623.3523.3522.93-363,549
Aug 27, 202423.3623.3623.3423.3522.930.04%307,382
Aug 26, 202423.3623.3623.3423.3422.92-347,222