iShares iBonds Dec 2030 Term Treasury ETF (IBTK)

NASDAQ: IBTK · Real-Time Price · USD

19.29

-0.01 (-0.05%)

At close: Sep 4, 2026, 4:00 PM EDT

19.30

+0.01 (0.05%)

After-hours: Sep 4, 2026, 7:47 PM EDT

IBTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.29	19.30	19.28	19.29	19.29	-0.03%	163,727
Sep 3, 2026	19.32	19.32	19.29	19.30	19.30	0.13%	217,745
Sep 2, 2026	19.28	19.28	19.26	19.27	19.27	-	201,150
Sep 1, 2026	19.28	19.29	19.26	19.27	19.27	-0.20%	443,840
Aug 31, 2026	19.36	19.37	19.35	19.37	19.31	-	213,401
Aug 28, 2026	19.44	19.45	19.36	19.37	19.31	-0.28%	367,695
Aug 27, 2026	19.44	19.44	19.42	19.43	19.36	-	91,055
Aug 26, 2026	19.44	19.44	19.42	19.43	19.36	-0.12%	260,635
Aug 25, 2026	19.43	19.46	19.43	19.45	19.39	0.21%	350,696
Aug 24, 2026	19.41	19.42	19.40	19.41	19.35	-	157,892
Aug 21, 2026	19.42	19.42	19.40	19.41	19.35	-0.10%	310,717
Aug 20, 2026	19.41	19.43	19.41	19.43	19.37	-0.05%	426,641
Aug 19, 2026	19.45	19.45	19.42	19.44	19.38	0.07%	316,522
Aug 18, 2026	19.40	19.43	19.40	19.43	19.36	-	198,388
Aug 17, 2026	19.42	19.43	19.41	19.43	19.36	-	207,857
Aug 14, 2026	19.46	19.46	19.42	19.43	19.36	-0.10%	211,694
Aug 13, 2026	19.44	19.47	19.44	19.45	19.38	0.21%	227,770
Aug 12, 2026	19.43	19.43	19.40	19.41	19.34	0.10%	233,636
Aug 11, 2026	19.39	19.40	19.38	19.39	19.32	0.08%	150,473
Aug 10, 2026	19.39	19.39	19.37	19.37	19.31	-0.18%	131,065
Aug 7, 2026	19.42	19.43	19.40	19.41	19.34	0.15%	219,417
Aug 6, 2026	19.40	19.40	19.37	19.38	19.31	-0.23%	183,191
Aug 5, 2026	19.40	19.42	19.39	19.42	19.36	0.05%	1,319,232
Aug 4, 2026	19.41	19.42	19.40	19.41	19.35	0.28%	295,093
Aug 3, 2026	19.35	19.37	19.35	19.36	19.29	0.10%	136,892
Jul 31, 2026	19.39	19.41	19.38	19.40	19.27	-0.15%	129,108
Jul 30, 2026	19.43	19.44	19.42	19.43	19.30	0.05%	212,786
Jul 29, 2026	19.41	19.44	19.38	19.42	19.29	-0.05%	161,591
Jul 28, 2026	19.40	19.44	19.40	19.43	19.30	0.15%	201,430
Jul 27, 2026	19.39	19.41	19.38	19.40	19.27	0.08%	613,777
Jul 24, 2026	19.37	19.39	19.37	19.38	19.26	0.18%	209,561
Jul 23, 2026	19.35	19.36	19.34	19.35	19.22	-0.23%	304,986
Jul 22, 2026	19.41	19.41	19.38	19.39	19.27	-0.08%	230,192
Jul 21, 2026	19.41	19.42	19.40	19.41	19.28	-0.15%	239,858
Jul 20, 2026	19.46	19.46	19.42	19.44	19.31	-0.18%	247,935
Jul 17, 2026	19.49	19.50	19.46	19.47	19.35	0.03%	225,094
Jul 16, 2026	19.44	19.47	19.44	19.47	19.34	-0.05%	1,778,182
Jul 15, 2026	19.44	19.48	19.44	19.48	19.35	0.21%	230,359
Jul 14, 2026	19.44	19.46	19.42	19.44	19.31	0.18%	177,489
Jul 13, 2026	19.42	19.42	19.38	19.40	19.28	-0.18%	282,419
Jul 10, 2026	19.45	19.45	19.43	19.44	19.31	-0.10%	235,290
Jul 9, 2026	19.43	19.46	19.43	19.46	19.33	0.21%	152,053
Jul 8, 2026	19.42	19.43	19.40	19.42	19.29	-0.18%	537,542
Jul 7, 2026	19.48	19.48	19.44	19.45	19.33	-0.21%	536,943
Jul 6, 2026	19.48	19.49	19.47	19.49	19.37	0.05%	111,457
Jul 2, 2026	19.48	19.49	19.46	19.48	19.36	0.13%	165,776
Jul 1, 2026	19.46	19.48	19.45	19.46	19.33	-0.13%	240,089
Jun 30, 2026	19.56	19.56	19.53	19.54	19.36	-0.15%	185,122
Jun 29, 2026	19.56	19.58	19.56	19.57	19.39	-	173,743
Jun 26, 2026	19.56	19.59	19.56	19.57	19.39	0.15%	87,857