Skip to main content
iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.00
+0.10 (0.50%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.9020.0119.9020.0020.000.50%89,875
Feb 20, 202519.8819.9119.8819.9019.900.18%99,386
Feb 19, 202519.8319.8719.8219.8619.860.20%69,363
Feb 18, 202519.8619.8819.8219.8219.82-0.40%31,590
Feb 14, 202519.9319.9519.9019.9019.900.35%80,452
Feb 13, 202519.8119.8519.8119.8319.830.51%78,073
Feb 12, 202519.7319.7419.7019.7319.73-0.60%74,317
Feb 11, 202519.8519.8519.8319.8519.85-0.10%49,460
Feb 10, 202519.9019.9219.8719.8719.87-0.10%81,803
Feb 7, 202519.8919.9019.8619.8919.89-0.25%63,970
Feb 6, 202519.9219.9619.9219.9419.94-0.15%223,280
Feb 5, 202519.9520.0019.9319.9719.970.45%88,020
Feb 4, 202519.8119.8819.8119.8819.880.23%84,640
Feb 3, 202519.8819.9119.8219.8419.84-0.27%103,768
Jan 31, 202519.9319.9519.8819.8919.82-0.13%79,163
Jan 30, 202519.9319.9419.9119.9219.850.15%71,987
Jan 29, 202519.9319.9319.8419.8919.82-0.10%110,043
Jan 28, 202519.8719.9119.8619.9119.840.03%546,805
Jan 27, 202519.8919.9119.8719.9019.830.51%83,532
Jan 24, 202519.7519.8219.7519.8019.730.20%46,037
Jan 23, 202519.7419.7719.7419.7619.69-0.18%48,768
Jan 22, 202519.8419.8419.7819.8019.73-0.20%132,127
Jan 21, 202519.8419.8519.8119.8419.770.28%77,265
Jan 17, 202519.7919.8119.7719.7819.71-0.08%107,999
Jan 16, 202519.7119.8219.7019.8019.730.30%58,874
Jan 15, 202519.7319.7519.7119.7419.670.87%195,878
Jan 14, 202519.5819.5819.5519.5719.500.08%124,268
Jan 13, 202519.5819.5819.5419.5519.49-0.10%214,830
Jan 10, 202519.6319.6419.5619.5719.51-0.74%109,143
Jan 8, 202519.6719.7219.6719.7219.650.08%371,954
Jan 7, 202519.7319.7519.6719.7019.63-0.23%66,193
Jan 6, 202519.7519.7619.7219.7519.68-0.12%123,135
Jan 3, 202519.8119.8119.7619.7719.70-0.10%111,501
Jan 2, 202519.8119.8419.7619.7919.72-0.05%76,443
Dec 31, 202419.8319.8419.7719.8019.73-0.03%75,710
Dec 30, 202419.7919.8219.7919.8119.740.51%553,382
Dec 27, 202419.7419.7519.7019.7119.64-0.18%41,513
Dec 26, 202419.6819.7519.6619.7419.670.05%53,151
Dec 24, 202419.6919.7319.6719.7319.660.05%35,001
Dec 23, 202419.7819.7819.7019.7219.65-0.33%151,626
Dec 20, 202419.8119.8419.7819.7919.720.33%103,350
Dec 19, 202419.7519.7519.7019.7219.65-0.30%100,527
Dec 18, 202419.9419.9519.7719.7819.71-1.03%57,631
Dec 17, 202419.9920.0219.9819.9919.85-0.02%50,046
Dec 16, 202420.0120.0119.9819.9919.85-0.03%38,206
Dec 13, 202420.0420.0419.9820.0019.86-0.37%46,500
Dec 12, 202420.1120.1220.0620.0719.93-0.27%49,087
Dec 11, 202420.2020.2120.1120.1319.98-0.20%44,565
Dec 10, 202420.1720.1820.1520.1720.02-0.17%73,193
Dec 9, 202420.2420.2420.2020.2020.06-0.25%29,679
Dec 6, 202420.2720.2720.2120.2520.110.35%30,198
Dec 5, 202420.1520.2020.1420.1820.04-0.10%53,271
Dec 4, 202420.0920.2020.0920.2020.060.37%28,968
Dec 3, 202420.1820.2020.1220.1319.99-0.25%40,687
Dec 2, 202420.1120.1920.1120.1820.03-0.30%60,662
Nov 29, 202420.2320.2420.2220.2420.030.32%23,908
Nov 27, 202420.1820.2020.1420.1719.960.30%38,917
Nov 26, 202420.1020.1120.0720.1119.90-0.10%74,042
Nov 25, 202420.1020.1420.0920.1319.920.83%118,748
Nov 22, 202419.9919.9919.9619.9719.760.05%59,436
Nov 21, 202419.9920.0219.9419.9619.75-0.08%80,357
Nov 20, 202419.9519.9919.9519.9719.77-0.13%100,536
Nov 19, 202420.0120.0219.9920.0019.790.20%51,279
Nov 18, 202419.9219.9719.9119.9619.750.13%39,523
Nov 15, 202419.8619.9719.8619.9319.730.14%62,391
Nov 14, 202419.9519.9819.8919.9019.70-0.12%47,160
Nov 13, 202420.0020.0019.9019.9319.720.10%34,111
Nov 12, 202419.9519.9819.9019.9119.70-0.55%87,913
Nov 11, 202420.0020.0219.9920.0219.81-0.25%52,217
Nov 8, 202420.0820.1220.0420.0719.860.07%39,676
Nov 7, 202419.9820.0719.9820.0519.840.75%29,836
Nov 6, 202419.8719.9519.8719.9019.70-0.85%87,771
Nov 5, 202420.0520.0819.9820.0719.860.05%42,843
Nov 4, 202420.0820.1120.0320.0619.850.43%38,331
Nov 1, 202420.1020.1019.9819.9819.77-0.77%37,647
Oct 31, 202420.1120.1620.0820.1319.85-0.05%36,956
Oct 30, 202420.2220.2420.1420.1419.87-0.25%29,259
Oct 29, 202420.1020.1920.1020.1919.920.07%55,084
Oct 28, 202420.2220.2220.1520.1819.90-0.17%75,846
Oct 25, 202420.2820.2920.2020.2119.93-0.22%22,664
Oct 24, 202420.2420.2820.2320.2619.980.15%32,287
Oct 23, 202420.2120.2420.1920.2319.95-0.20%29,416
Oct 22, 202420.3120.3120.2620.2719.99-0.12%81,622
Oct 21, 202420.3520.3520.2820.2920.01-0.61%42,834
Oct 18, 202420.4220.4320.4120.4220.140.15%38,944
Oct 17, 202420.3820.3920.3720.3920.11-0.39%240,147
Oct 16, 202420.4720.4920.4620.4720.190.10%26,734
Oct 15, 202420.4320.4520.4220.4520.170.44%93,552
Oct 14, 202420.3120.3620.3120.3620.08-0.20%8,546
Oct 11, 202420.3720.4120.3720.4020.120.05%21,851
Oct 10, 202420.3820.3920.3220.3920.110.02%44,471
Oct 9, 202420.4220.4220.3820.3820.10-0.32%39,018
Oct 8, 202420.4120.4520.4120.4520.170.07%41,536
Oct 7, 202420.4320.4520.4220.4320.15-0.34%37,723
Oct 4, 202420.5320.5620.4820.5020.22-0.89%111,266
Oct 3, 202420.7320.7320.6720.6920.40-0.46%50,685
Oct 2, 202420.7520.7820.7420.7820.50-0.17%26,090
Oct 1, 202420.8220.8720.8020.8220.53-0.02%19,485
Sep 30, 202420.8720.8720.8020.8220.47-0.23%11,614
Sep 27, 202420.8520.8920.8420.8720.520.30%26,923