Skip to main content
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.31
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.3219.3319.3019.3119.31-29,598
Nov 21, 202419.3419.3619.2919.3119.31-0.08%46,245
Nov 20, 202419.3019.3619.3019.3219.32-0.10%52,201
Nov 19, 202419.3619.3619.3419.3419.340.18%56,880
Nov 18, 202419.2919.3219.2719.3119.310.08%145,221
Nov 15, 202419.2219.3219.2219.2919.290.18%43,359
Nov 14, 202419.3019.3319.2419.2619.26-0.13%50,555
Nov 13, 202419.3419.3419.2619.2819.280.05%29,224
Nov 12, 202419.3019.3319.2519.2719.27-0.39%73,322
Nov 11, 202419.3619.3619.3319.3519.35-0.18%51,675
Nov 8, 202419.4119.4419.3719.3819.38-0.10%41,849
Nov 7, 202419.3319.4019.3319.4019.400.67%62,769
Nov 6, 202419.2519.3019.2419.2719.27-0.64%74,456
Nov 5, 202419.3919.4119.3319.4019.40-0.03%62,390
Nov 4, 202419.4319.4419.3719.4019.400.36%66,860
Nov 1, 202419.4419.4419.3219.3319.33-0.66%64,141
Oct 31, 202419.4419.4819.4319.4619.39-0.06%50,313
Oct 30, 202419.5219.5519.4719.4719.41-0.23%41,505
Oct 29, 202419.4419.5219.4419.5219.450.05%49,209
Oct 28, 202419.5519.5519.4819.5119.44-0.18%28,513
Oct 25, 202419.6119.6119.5319.5419.48-0.13%44,054
Oct 24, 202419.5519.6019.5519.5719.500.13%35,736
Oct 23, 202419.5419.5619.5219.5419.48-0.20%38,852
Oct 22, 202419.6219.6219.5719.5819.52-0.15%67,075
Oct 21, 202419.6619.6619.6019.6119.55-0.48%43,593
Oct 18, 202419.7019.7219.7019.7119.640.08%23,598
Oct 17, 202419.6819.6919.6719.6919.63-0.28%19,774
Oct 16, 202419.7619.7719.7419.7519.680.10%29,523
Oct 15, 202419.7119.7319.7019.7319.660.38%27,008
Oct 14, 202419.6219.6519.6219.6519.59-0.23%16,628
Oct 11, 202419.6719.7019.6619.7019.630.10%24,880
Oct 10, 202419.6719.6819.6419.6819.610.03%50,014
Oct 9, 202419.7019.7019.6619.6719.61-0.20%19,509
Oct 8, 202419.6919.7219.6819.7119.65-51,878
Oct 7, 202419.6919.7219.6919.7119.65-0.24%101,686
Oct 4, 202419.7919.8219.7619.7619.69-0.89%78,990
Oct 3, 202419.9719.9719.9219.9419.87-0.37%58,079
Oct 2, 202419.9920.0219.9820.0119.94-0.17%30,526
Oct 1, 202420.0420.0820.0320.0519.98-30,236
Sep 30, 202420.0820.0920.0320.0519.92-0.27%23,038
Sep 27, 202420.0820.1120.0720.1019.970.35%56,416
Sep 26, 202420.0620.0620.0320.0319.90-0.17%30,293
Sep 25, 202420.0820.0920.0620.0719.94-0.27%55,884
Sep 24, 202420.0620.1220.0620.1219.990.17%48,922
Sep 23, 202420.0620.1020.0420.0919.96-0.10%23,956
Sep 20, 202420.0620.1220.0520.1119.980.02%38,879
Sep 19, 202420.0720.1020.0720.1019.97-75,678
Sep 18, 202420.1320.1820.0920.1019.97-0.27%52,349
Sep 17, 202420.1720.1720.1320.1620.03-0.15%46,171
Sep 16, 202420.1620.1920.1520.1920.060.15%40,381
Sep 13, 202420.1520.1720.1420.1620.030.20%46,430
Sep 12, 202420.1220.1220.0920.1119.99-0.10%34,434
Sep 11, 202420.1220.1820.1020.1420.01-0.05%38,103
Sep 10, 202420.0920.1620.0920.1520.020.32%40,990
Sep 9, 202420.0620.0920.0520.0819.950.05%39,602
Sep 6, 202420.0420.1119.9920.0719.940.22%46,324
Sep 5, 202420.0320.0519.9820.0319.900.15%145,329
Sep 4, 202419.9320.0019.9220.0019.870.48%54,835
Sep 3, 202419.8719.9219.8719.9019.770.05%46,258
Aug 30, 202419.9219.9419.8819.8919.70-0.13%56,971
Aug 29, 202419.9119.9219.9119.9219.73-0.15%65,727
Aug 28, 202419.9519.9619.9419.9519.76-32,934
Aug 27, 202419.9219.9619.9119.9519.76-0.05%56,409
Aug 26, 202419.9820.0019.9519.9519.76-0.03%23,177
Aug 23, 202419.9119.9719.8919.9619.770.38%16,979
Aug 22, 202419.9319.9319.8719.8919.70-0.40%42,547
Aug 21, 202419.9420.0019.9219.9719.780.23%51,604
Aug 20, 202419.9119.9219.8919.9219.730.30%37,669
Aug 19, 202419.8419.8819.8419.8619.670.05%289,593
Aug 16, 202419.8519.8519.8019.8519.660.20%39,692
Aug 15, 202419.7919.8219.7819.8119.62-0.60%39,870
Aug 14, 202419.9119.9519.9119.9319.740.13%65,691
Aug 13, 202419.9019.9119.8819.9119.720.28%53,556
Aug 12, 202419.7819.8519.7819.8519.660.33%43,587
Aug 9, 202419.8119.8119.7819.7919.600.25%32,496
Aug 8, 202419.7319.7519.7119.7419.55-0.25%41,216
Aug 7, 202419.7919.8119.7619.7919.60-0.33%48,628
Aug 6, 202419.9319.9319.8219.8519.66-0.56%53,076
Aug 5, 202420.0720.1019.9119.9619.770.06%76,519
Aug 2, 202419.9119.9719.9119.9519.761.17%59,014
Aug 1, 202419.6719.7319.6719.7219.530.17%75,655
Jul 31, 202419.6119.7019.5919.6919.440.60%59,212
Jul 30, 202419.5719.6019.5419.5719.320.09%35,823
Jul 29, 202419.5519.5619.5419.5519.300.14%59,846
Jul 26, 202419.5119.5319.5019.5319.280.36%21,086
Jul 25, 202419.4619.5019.4419.4619.210.11%43,097
Jul 24, 202419.4719.5019.4219.4319.19-0.03%31,569
Jul 23, 202419.4419.4719.4419.4419.190.08%47,291
Jul 22, 202419.4619.4619.4019.4319.18-0.05%24,994
Jul 19, 202419.4419.4619.4319.4419.19-0.22%51,534
Jul 18, 202419.5019.5219.4719.4819.23-0.25%31,069
Jul 17, 202419.4919.5319.4719.5319.280.10%25,997
Jul 16, 202419.4819.5119.4619.5119.260.23%50,158
Jul 15, 202419.4719.4819.4419.4619.21-0.15%42,218
Jul 12, 202419.4719.4919.4619.4919.240.21%35,900
Jul 11, 202419.4519.4919.4419.4519.200.54%39,256
Jul 10, 202419.3319.3519.3319.3519.100.03%33,546
Jul 9, 202419.3419.3419.3019.3419.09-0.03%26,143
Jul 8, 202419.3519.3619.3319.3519.10-0.03%27,480
Jul 5, 202419.3319.3619.3119.3519.100.52%17,242