Skip to main content
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.19
-0.02 (-0.10%)
Jan 17, 2025, 4:00 PM EST - Market closed

IBTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.2019.2119.1919.1919.19-0.10%162,352
Jan 16, 202519.1519.2219.1319.2119.210.29%100,018
Jan 15, 202519.1419.1719.1319.1619.160.76%118,001
Jan 14, 202519.0219.0219.0019.0119.010.05%150,251
Jan 13, 202519.0219.0218.9919.0019.00-0.08%150,883
Jan 10, 202519.0719.0819.0119.0219.02-0.70%107,245
Jan 8, 202519.1119.1519.1119.1519.150.16%433,370
Jan 7, 202519.1619.1619.1019.1219.12-0.26%108,093
Jan 6, 202519.1619.1719.1519.1719.17-0.05%125,117
Jan 3, 202519.2119.2219.1719.1819.18-0.05%150,675
Jan 2, 202519.2119.2419.1719.1919.19-0.02%55,668
Dec 31, 202419.2119.2319.1719.1919.19-0.02%119,788
Dec 30, 202419.1919.2119.1819.2019.200.42%548,205
Dec 27, 202419.1319.1619.1119.1219.12-0.13%37,403
Dec 26, 202419.0819.1419.0819.1419.140.05%38,371
Dec 24, 202419.1019.1319.0819.1319.130.05%41,777
Dec 23, 202419.1719.1719.1019.1219.12-0.31%203,688
Dec 20, 202419.2119.2219.1619.1819.180.31%252,095
Dec 19, 202419.1519.1519.1119.1219.12-0.21%44,623
Dec 18, 202419.3019.3119.1419.1619.16-0.98%54,045
Dec 17, 202419.3419.3719.3319.3519.290.03%89,974
Dec 16, 202419.3719.3719.3319.3519.28-55,420
Dec 13, 202419.3919.3919.3419.3519.28-0.28%295,037
Dec 12, 202419.4519.4519.4019.4019.34-0.23%30,372
Dec 11, 202419.5019.5119.4419.4519.38-0.21%49,347
Dec 10, 202419.4819.4919.4719.4919.42-0.10%30,020
Dec 9, 202419.5419.5419.5019.5119.44-0.23%63,348
Dec 6, 202419.5719.5719.5319.5519.490.28%28,516
Dec 5, 202419.4619.5019.4619.5019.43-74,562
Dec 4, 202419.4019.5119.4019.5019.430.28%95,876
Dec 3, 202419.4919.5019.4319.4419.38-0.18%72,082
Dec 2, 202419.4319.4919.4219.4819.41-0.38%71,309
Nov 29, 202419.5419.5519.5219.5519.420.33%66,529
Nov 27, 202419.5019.5119.4719.4919.360.28%35,604
Nov 26, 202419.4319.4319.3919.4319.30-0.08%63,885
Nov 25, 202419.4219.4519.4119.4519.320.73%68,151
Nov 22, 202419.3219.3319.3019.3119.18-29,598
Nov 21, 202419.3419.3619.2919.3119.18-0.08%46,245
Nov 20, 202419.3019.3619.3019.3219.19-0.10%52,201
Nov 19, 202419.3619.3619.3419.3419.210.18%56,880
Nov 18, 202419.2919.3219.2719.3119.180.08%145,221
Nov 15, 202419.2219.3219.2219.2919.160.18%43,359
Nov 14, 202419.3019.3319.2419.2619.13-0.13%50,555
Nov 13, 202419.3419.3419.2619.2819.150.05%29,224
Nov 12, 202419.3019.3319.2519.2719.15-0.39%73,322
Nov 11, 202419.3619.3619.3319.3519.22-0.18%51,675
Nov 8, 202419.4119.4419.3719.3819.25-0.10%41,849
Nov 7, 202419.3319.4019.3319.4019.270.67%62,769
Nov 6, 202419.2519.3019.2419.2719.15-0.64%74,456
Nov 5, 202419.3919.4119.3319.4019.27-0.03%62,390
Nov 4, 202419.4319.4419.3719.4019.270.36%66,860
Nov 1, 202419.4419.4419.3219.3319.20-0.66%64,141
Oct 31, 202419.4419.4819.4319.4619.27-0.06%50,313
Oct 30, 202419.5219.5519.4719.4719.28-0.23%41,505
Oct 29, 202419.4419.5219.4419.5219.320.05%49,209
Oct 28, 202419.5519.5519.4819.5119.31-0.18%28,513
Oct 25, 202419.6119.6119.5319.5419.35-0.13%44,054
Oct 24, 202419.5519.6019.5519.5719.370.13%35,736
Oct 23, 202419.5419.5619.5219.5419.35-0.20%38,852
Oct 22, 202419.6219.6219.5719.5819.39-0.15%67,075
Oct 21, 202419.6619.6619.6019.6119.42-0.48%43,593
Oct 18, 202419.7019.7219.7019.7119.510.08%23,598
Oct 17, 202419.6819.6919.6719.6919.50-0.28%19,774
Oct 16, 202419.7619.7719.7419.7519.550.10%29,523
Oct 15, 202419.7119.7319.7019.7319.530.38%27,008
Oct 14, 202419.6219.6519.6219.6519.46-0.23%16,628
Oct 11, 202419.6719.7019.6619.7019.500.10%24,880
Oct 10, 202419.6719.6819.6419.6819.480.03%50,014
Oct 9, 202419.7019.7019.6619.6719.48-0.20%19,509
Oct 8, 202419.6919.7219.6819.7119.52-51,878
Oct 7, 202419.6919.7219.6919.7119.52-0.24%101,686
Oct 4, 202419.7919.8219.7619.7619.56-0.89%78,990
Oct 3, 202419.9719.9719.9219.9419.74-0.37%58,079
Oct 2, 202419.9920.0219.9820.0119.81-0.17%30,526
Oct 1, 202420.0420.0820.0320.0519.85-30,236
Sep 30, 202420.0820.0920.0320.0519.79-0.27%23,038
Sep 27, 202420.0820.1120.0720.1019.840.35%56,416
Sep 26, 202420.0620.0620.0320.0319.77-0.17%30,293
Sep 25, 202420.0820.0920.0620.0719.81-0.27%55,884
Sep 24, 202420.0620.1220.0620.1219.860.17%48,922
Sep 23, 202420.0620.1020.0420.0919.83-0.10%23,956
Sep 20, 202420.0620.1220.0520.1119.850.02%38,879
Sep 19, 202420.0720.1020.0720.1019.84-75,678
Sep 18, 202420.1320.1820.0920.1019.84-0.27%52,349
Sep 17, 202420.1720.1720.1320.1619.90-0.15%46,171
Sep 16, 202420.1620.1920.1520.1919.930.15%40,381
Sep 13, 202420.1520.1720.1420.1619.900.20%46,430
Sep 12, 202420.1220.1220.0920.1119.86-0.10%34,434
Sep 11, 202420.1220.1820.1020.1419.88-0.05%38,103
Sep 10, 202420.0920.1620.0920.1519.890.32%40,990
Sep 9, 202420.0620.0920.0520.0819.820.05%39,602
Sep 6, 202420.0420.1119.9920.0719.810.22%46,324
Sep 5, 202420.0320.0519.9820.0319.770.15%145,329
Sep 4, 202419.9320.0019.9220.0019.740.48%54,835
Sep 3, 202419.8719.9219.8719.9019.650.05%46,258
Aug 30, 202419.9219.9419.8819.8919.57-0.13%56,971
Aug 29, 202419.9119.9219.9119.9219.60-0.15%65,727
Aug 28, 202419.9519.9619.9419.9519.63-32,934
Aug 27, 202419.9219.9619.9119.9519.63-0.05%56,409
Aug 26, 202419.9820.0019.9519.9519.64-0.03%23,177