Skip to main content
iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.36
+0.01 (0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3423.3623.3423.3623.360.04%437,217
Feb 20, 202523.3423.3523.3423.3523.350.04%1,865,438
Feb 19, 202523.3323.3423.3323.3423.340.04%418,411
Feb 18, 202523.3323.3423.3323.3323.33-0.04%410,675
Feb 14, 202523.3323.3423.3323.3423.340.09%426,744
Feb 13, 202523.3323.3323.3223.3223.32-0.04%751,568
Feb 12, 202523.3323.3323.3223.3323.330.04%1,032,909
Feb 11, 202523.3123.3223.3123.3223.320.04%500,810
Feb 10, 202523.3223.3223.3123.3123.31-0.04%303,579
Feb 7, 202523.3223.3223.3123.3223.320.09%341,261
Feb 6, 202523.3223.3223.3023.3023.30-0.04%1,069,074
Feb 5, 202523.3123.3123.3023.3123.31-380,748
Feb 4, 202523.3023.3123.3023.3123.310.09%1,287,996
Feb 3, 202523.3023.3123.2923.2923.29-0.38%1,531,165
Jan 31, 202523.3723.3923.3723.3823.300.04%665,788
Jan 30, 202523.3723.3823.3723.3723.29-764,309
Jan 29, 202523.3823.3823.3723.3723.29-0.04%919,565
Jan 28, 202523.3623.3823.3623.3823.300.04%522,377
Jan 27, 202523.3723.3723.3623.3723.29-415,430
Jan 24, 202523.3623.3723.3623.3723.290.04%334,846
Jan 23, 202523.3523.3623.3523.3623.280.04%504,448
Jan 22, 202523.3623.3623.3523.3523.27-392,103
Jan 21, 202523.3623.3623.3423.3523.270.04%664,609
Jan 17, 202523.3523.3623.3423.3423.26-1,725,758
Jan 16, 202523.3423.3523.3323.3423.260.04%1,651,651
Jan 15, 202523.3423.3423.3323.3323.250.04%580,251
Jan 14, 202523.3223.3323.3223.3223.24-1,390,752
Jan 13, 202523.3323.3323.3223.3223.24-0.04%616,897
Jan 10, 202523.3223.3323.3223.3323.250.04%689,918
Jan 8, 202523.3223.3323.3123.3223.24-1,495,695
Jan 7, 202523.3123.3223.3123.3223.24-712,896
Jan 6, 202523.3123.3223.3123.3223.240.04%731,799
Jan 3, 202523.3123.3223.3123.3123.23-1,091,768
Jan 2, 202523.3123.3223.3023.3123.23-0.04%1,238,861
Dec 31, 202423.3123.3223.3023.3223.240.09%880,029
Dec 30, 202423.3023.3023.2923.3023.22-1,352,871
Dec 27, 202423.2923.3023.2923.3023.220.09%424,466
Dec 26, 202423.2823.2923.2823.2823.20-456,123
Dec 24, 202423.2823.2823.2723.2823.200.04%239,448
Dec 23, 202423.2823.2823.2723.2723.19-2,343,265
Dec 20, 202423.2823.2823.2623.2723.190.09%2,082,948
Dec 19, 202423.2723.2723.2523.2523.17-965,013
Dec 18, 202423.2723.2723.2523.2523.17-0.39%298,936
Dec 17, 202423.3523.3523.3323.3423.17-736,292
Dec 16, 202423.3423.3423.3323.3423.17-451,543
Dec 13, 202423.3423.3423.3323.3423.170.04%798,809
Dec 12, 202423.3323.3323.3223.3323.160.04%727,467
Dec 11, 202423.3223.3323.3223.3223.15-0.04%1,203,395
Dec 10, 202423.3323.3323.3223.3323.160.04%491,451
Dec 9, 202423.3223.3223.3123.3223.15-377,433
Dec 6, 202423.3023.3223.3023.3223.150.09%254,198
Dec 5, 202423.3023.3023.2923.3023.13-602,455
Dec 4, 202423.2923.3023.2923.3023.13-367,349
Dec 3, 202423.3023.3023.2923.3023.130.04%679,525
Dec 2, 202423.2823.2923.2823.2923.12-0.30%571,523
Nov 29, 202423.3623.3723.3623.3623.11-114,502
Nov 27, 202423.3523.3623.3523.3623.110.04%224,994
Nov 26, 202423.3523.3523.3423.3523.10-274,369
Nov 25, 202423.3523.3523.3423.3523.100.09%312,040
Nov 22, 202423.3323.3423.3323.3323.08-619,133
Nov 21, 202423.3323.3323.3223.3323.08-525,380
Nov 20, 202423.3323.3323.3223.3323.080.04%477,839
Nov 19, 202423.3323.3323.3223.3223.07-0.04%477,093
Nov 18, 202423.3223.3323.3223.3323.08-647,076
Nov 15, 202423.3323.3323.3223.3323.080.04%396,336
Nov 14, 202423.3323.3323.3123.3223.07-1,485,599
Nov 13, 202423.3223.3323.3123.3223.07-634,074
Nov 12, 202423.3323.3323.3123.3223.070.09%824,982
Nov 11, 202423.3023.3123.3023.3023.05-0.09%354,273
Nov 8, 202423.3223.3223.3123.3223.070.04%428,276
Nov 7, 202423.3123.3123.3023.3123.060.06%424,167
Nov 6, 202423.3023.3023.2923.3023.05-0.06%2,787,569
Nov 5, 202423.3123.3123.3023.3123.060.04%684,911
Nov 4, 202423.3123.3123.2923.3023.05-476,320
Nov 1, 202423.3023.3023.2923.3023.05-0.30%653,480
Oct 31, 202423.3623.3723.3623.3723.04-365,720
Oct 30, 202423.3623.3723.3623.3723.040.04%309,750
Oct 29, 202423.3623.3723.3623.3623.03-797,262
Oct 28, 202423.3623.3723.3623.3623.03-0.04%271,078
Oct 25, 202423.3723.3723.3623.3723.040.04%209,650
Oct 24, 202423.3523.3623.3523.3623.03-384,045
Oct 23, 202423.3523.3623.3523.3623.030.02%448,108
Oct 22, 202423.3623.3623.3523.3623.02-0.02%2,056,054
Oct 21, 202423.3523.3623.3523.3623.03-337,977
Oct 18, 202423.3623.3623.3423.3623.030.13%465,864
Oct 17, 202423.3523.3523.3323.3323.00-0.09%267,073
Oct 16, 202423.3423.3523.3323.3523.020.09%298,198
Oct 15, 202423.3323.3423.3323.3323.00-969,412
Oct 14, 202423.3423.3423.3223.3323.00-0.04%237,352
Oct 11, 202423.3423.3423.3323.3423.010.04%241,294
Oct 10, 202423.3123.3323.3123.3323.000.04%412,689
Oct 9, 202423.3223.3223.3123.3222.990.02%1,755,175
Oct 8, 202423.3123.3223.3123.3222.98-0.02%381,493
Oct 7, 202423.3223.3223.3123.3222.99-0.04%285,007
Oct 4, 202423.3323.3323.3223.3323.00-408,138
Oct 3, 202423.3523.3523.3323.3323.00-0.09%366,034
Oct 2, 202423.3423.3523.3423.3523.020.04%1,439,086
Oct 1, 202423.3423.3423.3323.3423.01-0.34%522,066
Sep 30, 202423.4223.4323.4123.4223.00-0.04%288,122
Sep 27, 202423.4223.4323.4223.4323.010.09%310,441