iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.52
+0.02 (0.11%)
At close: Jan 30, 2026, 4:00 PM EST
20.52
0.00 (-0.02%)
After-hours: Jan 30, 2026, 4:19 PM EST
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.51 | 20.53 | 20.50 | 20.51 | 20.51 | 0.07% | 100,555 |
| Jan 29, 2026 | 20.47 | 20.52 | 20.47 | 20.50 | 20.50 | 0.10% | 93,691 |
| Jan 28, 2026 | 20.49 | 20.49 | 20.45 | 20.48 | 20.48 | -0.05% | 143,707 |
| Jan 27, 2026 | 20.49 | 20.51 | 20.48 | 20.49 | 20.49 | - | 1,607,572 |
| Jan 26, 2026 | 20.48 | 20.50 | 20.48 | 20.49 | 20.49 | 0.05% | 174,494 |
| Jan 23, 2026 | 20.46 | 20.48 | 20.44 | 20.48 | 20.48 | 0.15% | 115,296 |
| Jan 22, 2026 | 20.45 | 20.46 | 20.43 | 20.45 | 20.45 | -0.10% | 166,460 |
| Jan 21, 2026 | 20.46 | 20.47 | 20.44 | 20.47 | 20.47 | 0.15% | 122,000 |
| Jan 20, 2026 | 20.45 | 20.46 | 20.43 | 20.44 | 20.44 | -0.20% | 160,477 |
| Jan 16, 2026 | 20.52 | 20.52 | 20.46 | 20.48 | 20.48 | -0.24% | 542,050 |
| Jan 15, 2026 | 20.56 | 20.56 | 20.51 | 20.53 | 20.52 | -0.19% | 328,393 |
| Jan 14, 2026 | 20.55 | 20.58 | 20.55 | 20.57 | 20.57 | 0.15% | 140,775 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.52 | 20.54 | 20.54 | 0.10% | 117,296 |
| Jan 12, 2026 | 20.51 | 20.54 | 20.51 | 20.52 | 20.52 | -0.05% | 114,728 |
| Jan 9, 2026 | 20.52 | 20.55 | 20.51 | 20.53 | 20.53 | -0.05% | 564,965 |
| Jan 8, 2026 | 20.54 | 20.55 | 20.53 | 20.54 | 20.54 | -0.19% | 102,845 |
| Jan 7, 2026 | 20.58 | 20.58 | 20.55 | 20.58 | 20.58 | 0.10% | 99,516 |
| Jan 6, 2026 | 20.55 | 20.56 | 20.52 | 20.56 | 20.56 | - | 175,485 |
| Jan 5, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.56 | 0.19% | 206,560 |
| Jan 2, 2026 | 20.55 | 20.55 | 20.51 | 20.52 | 20.52 | -0.05% | 76,510 |
| Dec 31, 2025 | 20.55 | 20.57 | 20.52 | 20.53 | 20.53 | -0.19% | 117,607 |
| Dec 30, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.57 | -0.05% | 108,821 |
| Dec 29, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.58 | 0.10% | 91,839 |
| Dec 26, 2025 | 20.56 | 20.56 | 20.53 | 20.56 | 20.56 | 0.15% | 71,825 |
| Dec 24, 2025 | 20.50 | 20.53 | 20.50 | 20.53 | 20.53 | 0.17% | 46,621 |
| Dec 23, 2025 | 20.46 | 20.50 | 20.46 | 20.49 | 20.49 | -0.07% | 158,176 |
| Dec 22, 2025 | 20.52 | 20.52 | 20.50 | 20.51 | 20.51 | -0.10% | 206,751 |
| Dec 19, 2025 | 20.53 | 20.55 | 20.52 | 20.53 | 20.53 | -0.48% | 212,519 |
| Dec 18, 2025 | 20.63 | 20.63 | 20.60 | 20.63 | 20.56 | 0.19% | 78,486 |
| Dec 17, 2025 | 20.57 | 20.59 | 20.56 | 20.59 | 20.52 | - | 77,917 |
| Dec 16, 2025 | 20.54 | 20.59 | 20.54 | 20.59 | 20.52 | 0.19% | 154,478 |
| Dec 15, 2025 | 20.56 | 20.57 | 20.53 | 20.55 | 20.48 | 0.10% | 1,093,479 |
| Dec 12, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.46 | -0.15% | 66,768 |
| Dec 11, 2025 | 20.59 | 20.59 | 20.54 | 20.56 | 20.49 | 0.05% | 108,070 |
| Dec 10, 2025 | 20.48 | 20.55 | 20.48 | 20.55 | 20.48 | 0.29% | 138,880 |
| Dec 9, 2025 | 20.52 | 20.53 | 20.48 | 20.49 | 20.42 | -0.15% | 114,223 |
| Dec 8, 2025 | 20.54 | 20.54 | 20.48 | 20.52 | 20.45 | -0.15% | 206,185 |
| Dec 5, 2025 | 20.58 | 20.58 | 20.54 | 20.55 | 20.48 | -0.15% | 62,743 |
| Dec 4, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.51 | -0.29% | 65,772 |
| Dec 3, 2025 | 20.62 | 20.64 | 20.60 | 20.64 | 20.57 | 0.19% | 114,379 |
| Dec 2, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | 20.53 | 0.10% | 172,801 |
| Dec 1, 2025 | 20.60 | 20.61 | 20.57 | 20.58 | 20.51 | -0.72% | 68,027 |
| Nov 28, 2025 | 20.74 | 20.74 | 20.71 | 20.73 | 20.59 | -0.10% | 33,915 |
| Nov 26, 2025 | 20.73 | 20.75 | 20.72 | 20.75 | 20.61 | - | 71,624 |
| Nov 25, 2025 | 20.72 | 20.76 | 20.72 | 20.75 | 20.61 | 0.17% | 121,562 |
| Nov 24, 2025 | 20.69 | 20.71 | 20.68 | 20.71 | 20.58 | 0.15% | 89,605 |
| Nov 21, 2025 | 20.68 | 20.69 | 20.65 | 20.68 | 20.55 | 0.22% | 170,958 |
| Nov 20, 2025 | 20.60 | 20.64 | 20.60 | 20.64 | 20.50 | 0.27% | 104,715 |
| Nov 19, 2025 | 20.61 | 20.63 | 20.58 | 20.58 | 20.45 | -0.05% | 139,740 |
| Nov 18, 2025 | 20.61 | 20.64 | 20.57 | 20.59 | 20.46 | 0.12% | 84,821 |