iShares iBonds Dec 2030 Term Treasury ETF (IBTK)

IBTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.80	19.80	19.74	19.74	19.74	-0.43%	181,716
Mar 17, 2026	19.82	19.84	19.81	19.83	19.82	0.10%	133,654
Mar 16, 2026	19.79	19.81	19.79	19.81	19.80	0.30%	318,613
Mar 13, 2026	19.78	19.78	19.74	19.75	19.75	-	244,963
Mar 12, 2026	19.78	19.80	19.73	19.75	19.75	-0.30%	174,550
Mar 11, 2026	19.83	19.83	19.80	19.81	19.81	-0.22%	206,359
Mar 10, 2026	19.88	19.89	19.85	19.85	19.85	-0.19%	137,447
Mar 9, 2026	19.83	19.89	19.83	19.89	19.88	0.20%	136,841
Mar 6, 2026	19.82	19.89	19.81	19.85	19.85	-	148,589
Mar 5, 2026	19.85	19.86	19.83	19.85	19.85	-0.20%	171,611
Mar 4, 2026	19.90	19.91	19.87	19.89	19.88	-0.15%	148,310
Mar 3, 2026	19.86	19.92	19.86	19.92	19.91	-0.05%	155,684
Mar 2, 2026	19.96	19.96	19.91	19.93	19.93	-0.70%	176,078
Feb 27, 2026	20.04	20.07	20.04	20.07	20.01	0.30%	80,429
Feb 26, 2026	19.98	20.01	19.98	20.01	19.95	0.13%	155,736
Feb 25, 2026	19.97	19.99	19.96	19.98	19.92	-0.05%	143,028
Feb 24, 2026	19.99	20.00	19.98	19.99	19.93	-0.03%	190,061
Feb 23, 2026	19.96	20.01	19.96	20.00	19.94	0.25%	165,859
Feb 20, 2026	19.95	19.95	19.93	19.95	19.89	0.05%	154,079
Feb 19, 2026	19.92	19.95	19.92	19.94	19.88	-	122,734
Feb 18, 2026	19.93	19.95	19.92	19.94	19.88	-0.10%	174,122
Feb 17, 2026	19.96	19.97	19.95	19.96	19.90	-0.05%	103,947
Feb 13, 2026	19.96	19.97	19.95	19.97	19.91	0.25%	130,073
Feb 12, 2026	19.86	19.92	19.86	19.92	19.86	0.30%	255,125
Feb 11, 2026	19.84	19.87	19.83	19.86	19.80	-0.15%	214,036
Feb 10, 2026	19.89	19.90	19.88	19.89	19.83	0.20%	205,877
Feb 9, 2026	19.84	19.85	19.84	19.85	19.79	0.05%	134,601
Feb 6, 2026	19.86	19.86	19.83	19.84	19.78	-0.05%	139,908
Feb 5, 2026	19.82	19.85	19.80	19.85	19.79	0.35%	419,102
Feb 4, 2026	19.75	19.78	19.75	19.78	19.72	0.05%	502,161
Feb 3, 2026	19.75	19.77	19.75	19.77	19.71	-	248,495
Feb 2, 2026	19.79	19.79	19.76	19.77	19.71	-0.45%	122,744
Jan 30, 2026	19.85	19.86	19.84	19.86	19.74	0.10%	215,874
Jan 29, 2026	19.82	19.85	19.82	19.84	19.72	0.15%	177,004
Jan 28, 2026	19.81	19.82	19.79	19.81	19.69	-0.10%	174,831
Jan 27, 2026	19.82	19.83	19.81	19.83	19.71	0.05%	503,074
Jan 26, 2026	19.82	19.83	19.81	19.82	19.70	0.05%	157,833
Jan 23, 2026	19.79	19.81	19.78	19.81	19.69	0.10%	128,911
Jan 22, 2026	19.79	19.80	19.77	19.79	19.67	-0.05%	164,715
Jan 21, 2026	19.79	19.80	19.78	19.80	19.68	0.10%	196,597
Jan 20, 2026	19.78	19.80	19.77	19.78	19.66	-0.10%	796,650
Jan 16, 2026	19.83	19.83	19.79	19.80	19.68	-0.20%	608,542
Jan 15, 2026	19.86	19.86	19.83	19.84	19.72	-0.20%	130,016
Jan 14, 2026	19.86	19.88	19.86	19.88	19.76	0.10%	144,501
Jan 13, 2026	19.86	19.86	19.84	19.86	19.74	0.10%	238,425
Jan 12, 2026	19.83	19.85	19.82	19.84	19.72	-	1,081,407
Jan 9, 2026	19.84	19.86	19.83	19.84	19.72	-0.10%	350,143
Jan 8, 2026	19.85	19.86	19.85	19.86	19.74	-0.15%	147,557
Jan 7, 2026	19.89	19.89	19.87	19.89	19.77	0.10%	250,112
Jan 6, 2026	19.86	19.87	19.84	19.87	19.75	-	399,840

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.