iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.84
-0.03 (-0.15%)
Nov 14, 2025, 4:00 PM EST - Market closed
IBTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.90 | 19.91 | 19.84 | 19.84 | 19.84 | -0.13% | 173,643 |
| Nov 13, 2025 | 19.87 | 19.88 | 19.86 | 19.87 | 19.87 | -0.15% | 149,315 |
| Nov 12, 2025 | 19.89 | 19.91 | 19.89 | 19.90 | 19.90 | - | 126,602 |
| Nov 11, 2025 | 19.88 | 19.91 | 19.88 | 19.90 | 19.90 | 0.20% | 117,323 |
| Nov 10, 2025 | 19.87 | 19.87 | 19.85 | 19.86 | 19.86 | -0.15% | 178,625 |
| Nov 7, 2025 | 19.86 | 19.91 | 19.86 | 19.89 | 19.89 | 0.10% | 201,595 |
| Nov 6, 2025 | 19.86 | 19.88 | 19.85 | 19.87 | 19.87 | 0.30% | 130,312 |
| Nov 5, 2025 | 19.84 | 19.84 | 19.80 | 19.81 | 19.81 | -0.25% | 168,425 |
| Nov 4, 2025 | 19.85 | 19.86 | 19.85 | 19.86 | 19.86 | 0.08% | 102,755 |
| Nov 3, 2025 | 19.84 | 19.86 | 19.82 | 19.84 | 19.84 | -0.33% | 108,298 |
| Oct 31, 2025 | 19.90 | 19.92 | 19.90 | 19.91 | 19.84 | 0.10% | 100,726 |
| Oct 30, 2025 | 19.87 | 19.91 | 19.87 | 19.89 | 19.82 | -0.05% | 113,755 |
| Oct 29, 2025 | 19.98 | 19.98 | 19.89 | 19.90 | 19.83 | -0.40% | 177,848 |
| Oct 28, 2025 | 19.96 | 19.99 | 19.96 | 19.98 | 19.91 | 0.05% | 145,762 |
| Oct 27, 2025 | 19.96 | 19.97 | 19.94 | 19.97 | 19.90 | -0.05% | 95,612 |
| Oct 24, 2025 | 19.98 | 19.99 | 19.96 | 19.98 | 19.91 | 0.05% | 259,007 |
| Oct 23, 2025 | 19.99 | 19.99 | 19.96 | 19.97 | 19.90 | -0.20% | 80,737 |
| Oct 22, 2025 | 19.99 | 20.02 | 19.99 | 20.01 | 19.94 | - | 231,522 |
| Oct 21, 2025 | 20.00 | 20.02 | 20.00 | 20.01 | 19.94 | 0.10% | 111,846 |
| Oct 20, 2025 | 19.99 | 19.99 | 19.97 | 19.99 | 19.92 | 0.05% | 55,794 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.96 | 19.98 | 19.91 | -0.15% | 200,374 |
| Oct 16, 2025 | 19.93 | 20.01 | 19.93 | 20.01 | 19.94 | 0.35% | 161,474 |
| Oct 15, 2025 | 19.95 | 19.96 | 19.93 | 19.94 | 19.87 | -0.10% | 60,329 |
| Oct 14, 2025 | 19.94 | 19.96 | 19.93 | 19.96 | 19.89 | 0.23% | 84,619 |
| Oct 13, 2025 | 19.90 | 19.93 | 19.89 | 19.91 | 19.85 | -0.03% | 73,908 |
| Oct 10, 2025 | 19.87 | 19.92 | 19.86 | 19.92 | 19.85 | 0.45% | 117,889 |
| Oct 9, 2025 | 19.83 | 19.84 | 19.82 | 19.83 | 19.76 | -0.10% | 62,623 |
| Oct 8, 2025 | 19.86 | 19.86 | 19.83 | 19.85 | 19.78 | -0.05% | 66,888 |
| Oct 7, 2025 | 19.82 | 19.87 | 19.82 | 19.86 | 19.79 | 0.20% | 156,485 |
| Oct 6, 2025 | 19.82 | 19.84 | 19.81 | 19.82 | 19.75 | -0.15% | 89,430 |
| Oct 3, 2025 | 19.86 | 19.87 | 19.84 | 19.85 | 19.78 | -0.10% | 151,737 |
| Oct 2, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | 19.80 | - | 168,475 |
| Oct 1, 2025 | 19.86 | 19.88 | 19.84 | 19.87 | 19.80 | -0.05% | 66,916 |
| Sep 30, 2025 | 19.87 | 19.91 | 19.87 | 19.88 | 19.75 | 0.05% | 111,511 |
| Sep 29, 2025 | 19.85 | 19.88 | 19.85 | 19.87 | 19.74 | 0.15% | 110,262 |
| Sep 26, 2025 | 19.84 | 19.85 | 19.83 | 19.84 | 19.71 | - | 61,594 |
| Sep 25, 2025 | 19.84 | 19.85 | 19.82 | 19.84 | 19.71 | -0.20% | 219,448 |
| Sep 24, 2025 | 19.90 | 19.90 | 19.88 | 19.88 | 19.75 | -0.20% | 72,199 |
| Sep 23, 2025 | 19.89 | 19.92 | 19.88 | 19.92 | 19.79 | 0.15% | 113,831 |
| Sep 22, 2025 | 19.91 | 19.91 | 19.88 | 19.89 | 19.76 | -0.10% | 60,394 |
| Sep 19, 2025 | 19.91 | 19.91 | 19.89 | 19.91 | 19.78 | - | 115,225 |
| Sep 18, 2025 | 19.90 | 19.93 | 19.89 | 19.91 | 19.78 | -0.13% | 133,378 |
| Sep 17, 2025 | 19.97 | 20.01 | 19.91 | 19.93 | 19.81 | -0.18% | 1,048,841 |
| Sep 16, 2025 | 19.97 | 19.98 | 19.95 | 19.97 | 19.84 | 0.03% | 183,925 |
| Sep 15, 2025 | 19.96 | 19.96 | 19.94 | 19.96 | 19.84 | 0.15% | 161,435 |
| Sep 12, 2025 | 19.94 | 19.95 | 19.91 | 19.93 | 19.81 | -0.13% | 156,591 |
| Sep 11, 2025 | 19.97 | 20.00 | 19.96 | 19.96 | 19.83 | 0.03% | 69,394 |
| Sep 10, 2025 | 19.96 | 19.97 | 19.95 | 19.95 | 19.83 | 0.05% | 171,317 |
| Sep 9, 2025 | 19.98 | 19.98 | 19.93 | 19.94 | 19.82 | -0.18% | 70,295 |
| Sep 8, 2025 | 19.97 | 19.98 | 19.95 | 19.98 | 19.85 | 0.15% | 260,458 |