iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.63
+0.10 (0.51%)
At close: Mar 28, 2025, 4:00 PM
19.70
+0.07 (0.36%)
Pre-market: Mar 31, 2025, 4:02 AM EDT
IBTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.59 | 19.64 | 19.59 | 19.63 | 19.63 | 0.51% | 56,926 |
| Mar 27, 2025 | 19.53 | 19.54 | 19.52 | 19.53 | 19.53 | 0.10% | 76,331 |
| Mar 26, 2025 | 19.52 | 19.54 | 19.50 | 19.51 | 19.51 | -0.10% | 59,567 |
| Mar 25, 2025 | 19.51 | 19.56 | 19.51 | 19.53 | 19.53 | 0.10% | 244,780 |
| Mar 24, 2025 | 19.56 | 19.56 | 19.51 | 19.51 | 19.51 | -0.41% | 50,455 |
| Mar 21, 2025 | 19.63 | 19.63 | 19.58 | 19.59 | 19.59 | 0.03% | 61,199 |
| Mar 20, 2025 | 19.65 | 19.65 | 19.57 | 19.59 | 19.59 | 0.03% | 148,693 |
| Mar 19, 2025 | 19.51 | 19.59 | 19.48 | 19.58 | 19.58 | 0.28% | 95,942 |
| Mar 18, 2025 | 19.47 | 19.54 | 19.47 | 19.53 | 19.53 | 0.15% | 222,480 |
| Mar 17, 2025 | 19.51 | 19.54 | 19.48 | 19.50 | 19.50 | -0.03% | 70,960 |
| Mar 14, 2025 | 19.54 | 19.54 | 19.49 | 19.50 | 19.50 | -0.31% | 100,760 |
| Mar 13, 2025 | 19.49 | 19.56 | 19.47 | 19.56 | 19.56 | 0.36% | 84,761 |
| Mar 12, 2025 | 19.51 | 19.54 | 19.49 | 19.49 | 19.49 | -0.28% | 81,813 |
| Mar 11, 2025 | 19.57 | 19.62 | 19.53 | 19.55 | 19.55 | -0.20% | 51,267 |
| Mar 10, 2025 | 19.57 | 19.61 | 19.56 | 19.59 | 19.59 | 0.49% | 727,916 |
| Mar 7, 2025 | 19.57 | 19.58 | 19.46 | 19.49 | 19.49 | -0.10% | 107,469 |
| Mar 6, 2025 | 19.49 | 19.51 | 19.45 | 19.51 | 19.51 | 0.08% | 114,600 |
| Mar 5, 2025 | 19.58 | 19.59 | 19.49 | 19.50 | 19.50 | -0.41% | 83,808 |
| Mar 4, 2025 | 19.62 | 19.67 | 19.55 | 19.58 | 19.58 | -0.13% | 62,474 |
| Mar 3, 2025 | 19.51 | 19.60 | 19.50 | 19.60 | 19.60 | -0.01% | 65,516 |
| Feb 28, 2025 | 19.58 | 19.62 | 19.55 | 19.60 | 19.54 | 0.37% | 104,669 |
| Feb 27, 2025 | 19.49 | 19.53 | 19.49 | 19.53 | 19.47 | -0.05% | 107,109 |
| Feb 26, 2025 | 19.50 | 19.54 | 19.47 | 19.54 | 19.48 | 0.21% | 63,835 |
| Feb 25, 2025 | 19.48 | 19.50 | 19.46 | 19.50 | 19.44 | 0.57% | 55,427 |
| Feb 24, 2025 | 19.34 | 19.40 | 19.34 | 19.39 | 19.33 | 0.21% | 123,375 |
| Feb 21, 2025 | 19.29 | 19.37 | 19.29 | 19.35 | 19.29 | 0.36% | 133,829 |
| Feb 20, 2025 | 19.27 | 19.29 | 19.27 | 19.28 | 19.22 | 0.16% | 210,011 |
| Feb 19, 2025 | 19.22 | 19.25 | 19.22 | 19.25 | 19.19 | 0.13% | 125,640 |
| Feb 18, 2025 | 19.24 | 19.26 | 19.22 | 19.23 | 19.17 | -0.31% | 123,458 |
| Feb 14, 2025 | 19.29 | 19.31 | 19.28 | 19.29 | 19.23 | 0.36% | 51,541 |
| Feb 13, 2025 | 19.20 | 19.23 | 19.20 | 19.22 | 19.16 | 0.50% | 98,401 |
| Feb 12, 2025 | 19.14 | 19.15 | 19.11 | 19.12 | 19.06 | -0.57% | 406,607 |
| Feb 11, 2025 | 19.24 | 19.24 | 19.22 | 19.23 | 19.17 | -0.10% | 67,715 |
| Feb 10, 2025 | 19.28 | 19.30 | 19.25 | 19.25 | 19.19 | -0.05% | 94,272 |
| Feb 7, 2025 | 19.27 | 19.27 | 19.25 | 19.26 | 19.20 | -0.26% | 49,581 |
| Feb 6, 2025 | 19.32 | 19.33 | 19.29 | 19.31 | 19.25 | -0.10% | 118,082 |
| Feb 5, 2025 | 19.31 | 19.36 | 19.31 | 19.33 | 19.27 | 0.31% | 98,359 |
| Feb 4, 2025 | 19.22 | 19.27 | 19.21 | 19.27 | 19.21 | 0.23% | 97,972 |
| Feb 3, 2025 | 19.27 | 19.30 | 19.21 | 19.23 | 19.17 | -0.33% | 108,725 |
| Jan 31, 2025 | 19.32 | 19.34 | 19.27 | 19.29 | 19.17 | -0.11% | 67,482 |
| Jan 30, 2025 | 19.32 | 19.33 | 19.30 | 19.31 | 19.19 | 0.18% | 129,819 |
| Jan 29, 2025 | 19.31 | 19.31 | 19.24 | 19.28 | 19.16 | -0.10% | 126,543 |
| Jan 28, 2025 | 19.27 | 19.30 | 19.26 | 19.30 | 19.18 | - | 217,064 |
| Jan 27, 2025 | 19.30 | 19.30 | 19.27 | 19.30 | 19.18 | 0.52% | 66,047 |
| Jan 24, 2025 | 19.18 | 19.22 | 19.18 | 19.20 | 19.08 | 0.08% | 107,403 |
| Jan 23, 2025 | 19.16 | 19.18 | 19.15 | 19.18 | 19.06 | -0.10% | 103,442 |
| Jan 22, 2025 | 19.23 | 19.23 | 19.18 | 19.20 | 19.08 | -0.13% | 106,363 |
| Jan 21, 2025 | 19.23 | 19.24 | 19.21 | 19.23 | 19.11 | 0.18% | 120,364 |
| Jan 17, 2025 | 19.20 | 19.21 | 19.19 | 19.19 | 19.07 | -0.10% | 162,352 |
| Jan 16, 2025 | 19.15 | 19.22 | 19.13 | 19.21 | 19.09 | 0.29% | 100,018 |