iShares iBonds Dec 2030 Term Treasury ETF (IBTK)

IBTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	19.83	19.85	19.82	19.83	19.83	-0.03%	1,081,407
Jan 9, 2026	19.84	19.86	19.83	19.84	19.84	-0.10%	350,143
Jan 8, 2026	19.85	19.86	19.85	19.86	19.86	-0.15%	147,557
Jan 7, 2026	19.89	19.89	19.87	19.89	19.88	0.10%	250,112
Jan 6, 2026	19.86	19.87	19.84	19.87	19.87	-	399,840
Jan 5, 2026	19.86	19.87	19.85	19.87	19.87	0.15%	219,377
Jan 2, 2026	19.86	19.86	19.83	19.84	19.84	-0.05%	258,699
Dec 31, 2025	19.86	19.87	19.84	19.85	19.85	-0.15%	214,779
Dec 30, 2025	19.88	19.89	19.87	19.88	19.88	-0.05%	302,749
Dec 29, 2025	19.88	19.89	19.86	19.89	19.89	0.13%	243,615
Dec 26, 2025	19.87	19.87	19.85	19.86	19.86	0.13%	257,946
Dec 24, 2025	19.82	19.84	19.81	19.84	19.84	0.15%	165,992
Dec 23, 2025	19.79	19.81	19.79	19.81	19.81	-0.10%	589,308
Dec 22, 2025	19.83	19.83	19.82	19.83	19.83	-0.08%	728,924
Dec 19, 2025	19.85	19.86	19.83	19.84	19.84	-0.43%	1,908,705
Dec 18, 2025	19.93	19.93	19.90	19.93	19.87	0.20%	1,057,935
Dec 17, 2025	19.88	19.89	19.87	19.89	19.83	-0.03%	324,010
Dec 16, 2025	19.86	19.90	19.85	19.89	19.83	0.18%	315,198
Dec 15, 2025	19.87	19.88	19.85	19.86	19.80	0.05%	2,100,984
Dec 12, 2025	19.84	19.85	19.84	19.85	19.79	-0.08%	130,669
Dec 11, 2025	19.89	19.89	19.85	19.86	19.80	0.04%	258,026
Dec 10, 2025	19.79	19.86	19.79	19.85	19.79	0.24%	679,584
Dec 9, 2025	19.84	19.84	19.80	19.81	19.75	-0.10%	172,784
Dec 8, 2025	19.84	19.84	19.80	19.83	19.77	-0.10%	165,570
Dec 5, 2025	19.88	19.88	19.84	19.85	19.79	-0.10%	183,410
Dec 4, 2025	19.89	19.89	19.86	19.87	19.81	-0.25%	183,028
Dec 3, 2025	19.91	19.92	19.89	19.92	19.86	0.15%	324,727
Dec 2, 2025	19.87	19.89	19.87	19.89	19.83	0.10%	162,043
Dec 1, 2025	19.89	19.90	19.87	19.87	19.81	-0.64%	301,693
Nov 28, 2025	20.00	20.01	19.98	19.99	19.87	-0.06%	65,431
Nov 26, 2025	19.99	20.01	19.97	20.01	19.89	-	403,559
Nov 25, 2025	19.98	20.02	19.98	20.01	19.89	0.15%	116,826
Nov 24, 2025	19.97	19.98	19.95	19.98	19.86	0.10%	182,871
Nov 21, 2025	19.95	19.97	19.93	19.96	19.84	0.20%	182,108
Nov 20, 2025	19.91	19.92	19.89	19.92	19.80	0.20%	120,331
Nov 19, 2025	19.91	19.91	19.87	19.88	19.76	-0.05%	104,725
Nov 18, 2025	19.91	19.92	19.87	19.89	19.77	0.10%	165,189
Nov 17, 2025	19.86	19.87	19.85	19.87	19.75	0.13%	117,348
Nov 14, 2025	19.90	19.91	19.84	19.84	19.72	-0.13%	173,643
Nov 13, 2025	19.87	19.88	19.86	19.87	19.75	-0.15%	149,315
Nov 12, 2025	19.89	19.91	19.89	19.90	19.78	-	126,602
Nov 11, 2025	19.88	19.91	19.88	19.90	19.78	0.20%	117,323
Nov 10, 2025	19.87	19.87	19.85	19.86	19.74	-0.15%	178,625
Nov 7, 2025	19.86	19.91	19.86	19.89	19.77	0.10%	201,595
Nov 6, 2025	19.86	19.88	19.85	19.87	19.75	0.30%	130,312
Nov 5, 2025	19.84	19.84	19.80	19.81	19.69	-0.25%	168,425
Nov 4, 2025	19.85	19.86	19.85	19.86	19.74	0.08%	102,755
Nov 3, 2025	19.84	19.86	19.82	19.84	19.72	-0.33%	108,298
Oct 31, 2025	19.90	19.92	19.90	19.91	19.72	0.10%	100,726
Oct 30, 2025	19.87	19.91	19.87	19.89	19.70	-0.05%	113,755

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.