iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.31
+0.02 (0.06%)
Nov 7, 2025, 1:37 PM EST - Market open
IBTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.30 | 23.31 | 23.30 | 23.31 | - | 0.06% | 60,743 |
| Nov 6, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.29 | -0.02% | 770,260 |
| Nov 5, 2025 | 23.30 | 23.30 | 23.29 | 23.30 | 23.30 | - | 511,525 |
| Nov 4, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.30 | - | 526,154 |
| Nov 3, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.30 | -0.30% | 708,953 |
| Oct 31, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.29 | - | 783,058 |
| Oct 30, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.29 | 0.04% | 320,035 |
| Oct 29, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.28 | 0.02% | 168,012 |
| Oct 28, 2025 | 23.35 | 23.36 | 23.35 | 23.35 | 23.27 | - | 591,279 |
| Oct 27, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.27 | - | 403,934 |
| Oct 24, 2025 | 23.35 | 23.36 | 23.35 | 23.35 | 23.27 | 0.02% | 626,404 |
| Oct 23, 2025 | 23.33 | 23.35 | 23.33 | 23.35 | 23.27 | 0.04% | 747,078 |
| Oct 22, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.26 | - | 542,769 |
| Oct 21, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.26 | 0.02% | 261,158 |
| Oct 20, 2025 | 23.34 | 23.34 | 23.33 | 23.33 | 23.25 | - | 150,111 |
| Oct 17, 2025 | 23.34 | 23.34 | 23.33 | 23.33 | 23.25 | 0.04% | 246,940 |
| Oct 16, 2025 | 23.32 | 23.33 | 23.32 | 23.32 | 23.24 | -0.02% | 397,385 |
| Oct 15, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.25 | 0.06% | 231,632 |
| Oct 14, 2025 | 23.31 | 23.32 | 23.31 | 23.31 | 23.23 | -0.02% | 218,721 |
| Oct 13, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.24 | 0.02% | 253,441 |
| Oct 10, 2025 | 23.31 | 23.32 | 23.31 | 23.31 | 23.23 | 0.04% | 293,350 |
| Oct 9, 2025 | 23.30 | 23.31 | 23.30 | 23.30 | 23.22 | - | 327,755 |
| Oct 8, 2025 | 23.30 | 23.31 | 23.30 | 23.30 | 23.22 | -0.04% | 281,355 |
| Oct 7, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.23 | 0.04% | 317,896 |
| Oct 6, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 23.22 | - | 780,596 |
| Oct 3, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.22 | 0.02% | 643,638 |
| Oct 2, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.22 | 0.04% | 483,595 |
| Oct 1, 2025 | 23.28 | 23.29 | 23.28 | 23.29 | 23.21 | -0.34% | 296,615 |
| Sep 30, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.21 | - | 369,505 |
| Sep 29, 2025 | 23.36 | 23.37 | 23.36 | 23.37 | 23.21 | 0.02% | 489,495 |
| Sep 26, 2025 | 23.36 | 23.37 | 23.36 | 23.36 | 23.20 | 0.04% | 579,904 |
| Sep 25, 2025 | 23.36 | 23.36 | 23.35 | 23.35 | 23.19 | -0.02% | 340,152 |
| Sep 24, 2025 | 23.36 | 23.36 | 23.35 | 23.36 | 23.20 | 0.06% | 617,523 |
| Sep 23, 2025 | 23.34 | 23.35 | 23.34 | 23.34 | 23.18 | -0.02% | 329,130 |
| Sep 22, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.19 | - | 643,756 |
| Sep 19, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.19 | 0.04% | 575,275 |
| Sep 18, 2025 | 23.34 | 23.34 | 23.33 | 23.34 | 23.18 | - | 599,599 |
| Sep 17, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | 23.18 | 0.02% | 377,063 |
| Sep 16, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.17 | - | 414,076 |
| Sep 15, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | 23.17 | - | 434,101 |
| Sep 12, 2025 | 23.33 | 23.33 | 23.32 | 23.33 | 23.17 | 0.06% | 181,330 |
| Sep 11, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 23.16 | - | 622,105 |
| Sep 10, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 23.16 | - | 651,621 |
| Sep 9, 2025 | 23.32 | 23.32 | 23.31 | 23.32 | 23.16 | 0.02% | 410,592 |
| Sep 8, 2025 | 23.32 | 23.32 | 23.30 | 23.31 | 23.15 | - | 641,279 |
| Sep 5, 2025 | 23.31 | 23.31 | 23.30 | 23.31 | 23.15 | 0.09% | 422,001 |
| Sep 4, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.13 | - | 524,267 |
| Sep 3, 2025 | 23.29 | 23.30 | 23.29 | 23.29 | 23.13 | -0.02% | 1,485,886 |
| Sep 2, 2025 | 23.29 | 23.30 | 23.29 | 23.30 | 23.14 | -0.34% | 684,778 |
| Aug 29, 2025 | 23.37 | 23.38 | 23.37 | 23.38 | 23.13 | 0.04% | 333,961 |