Skip to main content
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.35
+0.07 (0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.2919.3719.2919.3519.350.36%133,829
Feb 20, 202519.2719.2919.2719.2819.280.16%210,011
Feb 19, 202519.2219.2519.2219.2519.250.13%125,640
Feb 18, 202519.2419.2619.2219.2319.23-0.31%123,458
Feb 14, 202519.2919.3119.2819.2919.290.36%51,541
Feb 13, 202519.2019.2319.2019.2219.220.50%98,401
Feb 12, 202519.1419.1519.1119.1219.12-0.57%406,607
Feb 11, 202519.2419.2419.2219.2319.23-0.10%67,715
Feb 10, 202519.2819.3019.2519.2519.25-0.05%94,272
Feb 7, 202519.2719.2719.2519.2619.26-0.26%49,581
Feb 6, 202519.3219.3319.2919.3119.31-0.10%118,082
Feb 5, 202519.3119.3619.3119.3319.330.31%98,359
Feb 4, 202519.2219.2719.2119.2719.270.23%97,972
Feb 3, 202519.2719.3019.2119.2319.23-0.33%108,725
Jan 31, 202519.3219.3419.2719.2919.23-0.11%67,482
Jan 30, 202519.3219.3319.3019.3119.250.18%129,819
Jan 29, 202519.3119.3119.2419.2819.21-0.10%126,543
Jan 28, 202519.2719.3019.2619.3019.23-217,064
Jan 27, 202519.3019.3019.2719.3019.230.52%66,047
Jan 24, 202519.1819.2219.1819.2019.130.08%107,403
Jan 23, 202519.1619.1819.1519.1819.12-0.10%103,442
Jan 22, 202519.2319.2319.1819.2019.14-0.13%106,363
Jan 21, 202519.2319.2419.2119.2319.160.18%120,364
Jan 17, 202519.2019.2119.1919.1919.13-0.10%162,352
Jan 16, 202519.1519.2219.1319.2119.150.29%100,018
Jan 15, 202519.1419.1719.1319.1619.090.76%118,001
Jan 14, 202519.0219.0219.0019.0118.950.05%150,251
Jan 13, 202519.0219.0218.9919.0018.94-0.08%150,883
Jan 10, 202519.0719.0819.0119.0218.95-0.70%107,245
Jan 8, 202519.1119.1519.1119.1519.090.16%433,370
Jan 7, 202519.1619.1619.1019.1219.06-0.26%108,093
Jan 6, 202519.1619.1719.1519.1719.11-0.05%125,117
Jan 3, 202519.2119.2219.1719.1819.12-0.05%150,675
Jan 2, 202519.2119.2419.1719.1919.13-0.02%55,668
Dec 31, 202419.2119.2319.1719.1919.13-0.02%119,788
Dec 30, 202419.1919.2119.1819.2019.130.42%548,205
Dec 27, 202419.1319.1619.1119.1219.05-0.13%37,403
Dec 26, 202419.0819.1419.0819.1419.080.05%38,371
Dec 24, 202419.1019.1319.0819.1319.070.05%41,777
Dec 23, 202419.1719.1719.1019.1219.06-0.31%203,688
Dec 20, 202419.2119.2219.1619.1819.120.31%252,095
Dec 19, 202419.1519.1519.1119.1219.06-0.21%44,623
Dec 18, 202419.3019.3119.1419.1619.10-0.98%54,045
Dec 17, 202419.3419.3719.3319.3519.220.03%89,974
Dec 16, 202419.3719.3719.3319.3519.22-55,420
Dec 13, 202419.3919.3919.3419.3519.22-0.28%295,037
Dec 12, 202419.4519.4519.4019.4019.27-0.23%30,372
Dec 11, 202419.5019.5119.4419.4519.32-0.21%49,347
Dec 10, 202419.4819.4919.4719.4919.36-0.10%30,020
Dec 9, 202419.5419.5419.5019.5119.38-0.23%63,348
Dec 6, 202419.5719.5719.5319.5519.420.28%28,516
Dec 5, 202419.4619.5019.4619.5019.37-74,562
Dec 4, 202419.4019.5119.4019.5019.370.28%95,876
Dec 3, 202419.4919.5019.4319.4419.31-0.18%72,082
Dec 2, 202419.4319.4919.4219.4819.35-0.38%71,309
Nov 29, 202419.5419.5519.5219.5519.360.33%66,529
Nov 27, 202419.5019.5119.4719.4919.300.28%35,604
Nov 26, 202419.4319.4319.3919.4319.24-0.08%63,885
Nov 25, 202419.4219.4519.4119.4519.260.73%68,151
Nov 22, 202419.3219.3319.3019.3119.12-29,598
Nov 21, 202419.3419.3619.2919.3119.12-0.08%46,245
Nov 20, 202419.3019.3619.3019.3219.13-0.10%52,201
Nov 19, 202419.3619.3619.3419.3419.150.18%56,880
Nov 18, 202419.2919.3219.2719.3119.120.08%145,221
Nov 15, 202419.2219.3219.2219.2919.100.18%43,359
Nov 14, 202419.3019.3319.2419.2619.07-0.13%50,555
Nov 13, 202419.3419.3419.2619.2819.090.05%29,224
Nov 12, 202419.3019.3319.2519.2719.08-0.39%73,322
Nov 11, 202419.3619.3619.3319.3519.16-0.18%51,675
Nov 8, 202419.4119.4419.3719.3819.19-0.10%41,849
Nov 7, 202419.3319.4019.3319.4019.210.67%62,769
Nov 6, 202419.2519.3019.2419.2719.08-0.64%74,456
Nov 5, 202419.3919.4119.3319.4019.21-0.03%62,390
Nov 4, 202419.4319.4419.3719.4019.210.36%66,860
Nov 1, 202419.4419.4419.3219.3319.14-0.66%64,141
Oct 31, 202419.4419.4819.4319.4619.21-0.06%50,313
Oct 30, 202419.5219.5519.4719.4719.22-0.23%41,505
Oct 29, 202419.4419.5219.4419.5219.260.05%49,209
Oct 28, 202419.5519.5519.4819.5119.25-0.18%28,513
Oct 25, 202419.6119.6119.5319.5419.29-0.13%44,054
Oct 24, 202419.5519.6019.5519.5719.310.13%35,736
Oct 23, 202419.5419.5619.5219.5419.29-0.20%38,852
Oct 22, 202419.6219.6219.5719.5819.33-0.15%67,075
Oct 21, 202419.6619.6619.6019.6119.36-0.48%43,593
Oct 18, 202419.7019.7219.7019.7119.450.08%23,598
Oct 17, 202419.6819.6919.6719.6919.43-0.28%19,774
Oct 16, 202419.7619.7719.7419.7519.490.10%29,523
Oct 15, 202419.7119.7319.7019.7319.470.38%27,008
Oct 14, 202419.6219.6519.6219.6519.39-0.23%16,628
Oct 11, 202419.6719.7019.6619.7019.440.10%24,880
Oct 10, 202419.6719.6819.6419.6819.420.03%50,014
Oct 9, 202419.7019.7019.6619.6719.41-0.20%19,509
Oct 8, 202419.6919.7219.6819.7119.45-51,878
Oct 7, 202419.6919.7219.6919.7119.45-0.24%101,686
Oct 4, 202419.7919.8219.7619.7619.50-0.89%78,990
Oct 3, 202419.9719.9719.9219.9419.68-0.37%58,079
Oct 2, 202419.9920.0219.9820.0119.75-0.17%30,526
Oct 1, 202420.0420.0820.0320.0519.78-30,236
Sep 30, 202420.0820.0920.0320.0519.72-0.27%23,038
Sep 27, 202420.0820.1120.0720.1019.780.35%56,416