iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.96
+0.06 (0.33%)
Sep 5, 2025, 3:26 PM - Market open
IBTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.98 | 19.99 | 19.97 | 19.98 | - | 0.43% | 29,407 |
| Sep 4, 2025 | 19.87 | 19.90 | 19.87 | 19.90 | 19.90 | 0.20% | 83,463 |
| Sep 3, 2025 | 19.81 | 19.87 | 19.81 | 19.86 | 19.86 | 0.20% | 104,667 |
| Sep 2, 2025 | 19.81 | 19.83 | 19.80 | 19.82 | 19.82 | -0.50% | 284,147 |
| Aug 29, 2025 | 19.90 | 19.93 | 19.89 | 19.92 | 19.85 | 0.09% | 58,816 |
| Aug 28, 2025 | 19.88 | 19.91 | 19.88 | 19.90 | 19.83 | 0.06% | 53,144 |
| Aug 27, 2025 | 19.85 | 19.89 | 19.85 | 19.89 | 19.82 | 0.15% | 90,420 |
| Aug 26, 2025 | 19.82 | 19.86 | 19.82 | 19.86 | 19.79 | 0.20% | 146,729 |
| Aug 25, 2025 | 19.82 | 19.83 | 19.80 | 19.82 | 19.75 | -0.10% | 78,862 |
| Aug 22, 2025 | 19.77 | 19.85 | 19.76 | 19.84 | 19.77 | 0.46% | 156,642 |
| Aug 21, 2025 | 19.77 | 19.78 | 19.73 | 19.75 | 19.68 | -0.25% | 365,194 |
| Aug 20, 2025 | 19.78 | 19.81 | 19.77 | 19.80 | 19.73 | 0.10% | 1,468,425 |
| Aug 19, 2025 | 19.77 | 19.78 | 19.76 | 19.78 | 19.71 | 0.15% | 101,608 |
| Aug 18, 2025 | 19.77 | 19.77 | 19.73 | 19.75 | 19.68 | -0.01% | 151,971 |
| Aug 15, 2025 | 19.77 | 19.78 | 19.74 | 19.75 | 19.68 | -0.10% | 98,262 |
| Aug 14, 2025 | 19.79 | 19.79 | 19.76 | 19.77 | 19.70 | -0.21% | 76,974 |
| Aug 13, 2025 | 19.81 | 19.83 | 19.80 | 19.81 | 19.75 | 0.24% | 131,986 |
| Aug 12, 2025 | 19.75 | 19.76 | 19.74 | 19.76 | 19.70 | 0.03% | 49,016 |
| Aug 11, 2025 | 19.75 | 19.77 | 19.74 | 19.76 | 19.69 | 0.05% | 78,446 |
| Aug 8, 2025 | 19.76 | 19.76 | 19.74 | 19.75 | 19.68 | -0.20% | 131,295 |
| Aug 7, 2025 | 19.80 | 19.80 | 19.77 | 19.79 | 19.72 | -0.05% | 127,026 |
| Aug 6, 2025 | 19.78 | 19.80 | 19.76 | 19.80 | 19.73 | - | 148,698 |
| Aug 5, 2025 | 19.79 | 19.81 | 19.79 | 19.80 | 19.73 | -0.10% | 64,378 |
| Aug 4, 2025 | 19.81 | 19.82 | 19.78 | 19.82 | 19.75 | 0.05% | 127,102 |
| Aug 1, 2025 | 19.73 | 19.81 | 19.73 | 19.81 | 19.74 | 0.61% | 69,428 |
| Jul 31, 2025 | 19.69 | 19.71 | 19.68 | 19.69 | 19.56 | 0.05% | 53,344 |
| Jul 30, 2025 | 19.69 | 19.73 | 19.67 | 19.68 | 19.55 | -0.25% | 104,265 |
| Jul 29, 2025 | 19.67 | 19.73 | 19.67 | 19.73 | 19.60 | 0.36% | 123,091 |
| Jul 28, 2025 | 19.67 | 19.67 | 19.65 | 19.66 | 19.53 | -0.10% | 59,524 |
| Jul 25, 2025 | 19.66 | 19.68 | 19.65 | 19.68 | 19.55 | 0.15% | 94,713 |
| Jul 24, 2025 | 19.64 | 19.66 | 19.64 | 19.65 | 19.52 | -0.15% | 56,434 |
| Jul 23, 2025 | 19.68 | 19.71 | 19.67 | 19.68 | 19.55 | -0.25% | 86,539 |
| Jul 22, 2025 | 19.72 | 19.74 | 19.70 | 19.73 | 19.60 | 0.15% | 41,985 |
| Jul 21, 2025 | 19.71 | 19.71 | 19.69 | 19.70 | 19.57 | 0.20% | 92,085 |
| Jul 18, 2025 | 19.67 | 19.67 | 19.65 | 19.66 | 19.53 | 0.25% | 44,178 |
| Jul 17, 2025 | 19.63 | 19.64 | 19.60 | 19.61 | 19.48 | -0.10% | 93,316 |
| Jul 16, 2025 | 19.60 | 19.63 | 19.59 | 19.63 | 19.50 | 0.28% | 146,397 |
| Jul 15, 2025 | 19.64 | 19.64 | 19.56 | 19.57 | 19.44 | -0.25% | 108,403 |
| Jul 14, 2025 | 19.63 | 19.64 | 19.61 | 19.62 | 19.49 | - | 108,124 |
| Jul 11, 2025 | 19.63 | 19.63 | 19.61 | 19.62 | 19.49 | -0.18% | 55,114 |
| Jul 10, 2025 | 19.67 | 19.67 | 19.64 | 19.66 | 19.53 | -0.03% | 35,073 |
| Jul 9, 2025 | 19.64 | 19.67 | 19.63 | 19.66 | 19.53 | 0.28% | 68,730 |
| Jul 8, 2025 | 19.61 | 19.61 | 19.60 | 19.61 | 19.48 | -0.13% | 148,300 |
| Jul 7, 2025 | 19.65 | 19.65 | 19.62 | 19.63 | 19.50 | -0.10% | 131,196 |
| Jul 3, 2025 | 19.65 | 19.66 | 19.64 | 19.65 | 19.52 | -0.20% | 80,394 |
| Jul 2, 2025 | 19.70 | 19.72 | 19.68 | 19.69 | 19.56 | -0.15% | 50,091 |
| Jul 1, 2025 | 19.75 | 19.76 | 19.71 | 19.72 | 19.59 | -0.60% | 55,772 |
| Jun 30, 2025 | 19.82 | 19.84 | 19.78 | 19.84 | 19.65 | 0.25% | 315,113 |
| Jun 27, 2025 | 19.79 | 19.82 | 19.78 | 19.79 | 19.60 | -0.08% | 86,879 |
| Jun 26, 2025 | 19.79 | 19.81 | 19.78 | 19.81 | 19.62 | 0.20% | 44,779 |