Skip to main content
iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
19.79
+0.07 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.8119.8419.7819.7919.790.33%103,350
Dec 19, 202419.7519.7519.7019.7219.72-0.30%100,527
Dec 18, 202419.9419.9519.7719.7819.78-1.03%57,631
Dec 17, 202419.9920.0219.9819.9919.91-0.02%50,046
Dec 16, 202420.0120.0119.9819.9919.92-0.03%38,206
Dec 13, 202420.0420.0419.9820.0019.92-0.37%46,500
Dec 12, 202420.1120.1220.0620.0720.00-0.27%49,087
Dec 11, 202420.2020.2120.1120.1320.05-0.20%44,565
Dec 10, 202420.1720.1820.1520.1720.09-0.17%73,193
Dec 9, 202420.2420.2420.2020.2020.13-0.25%29,679
Dec 6, 202420.2720.2720.2120.2520.180.35%30,198
Dec 5, 202420.1520.2020.1420.1820.11-0.10%53,271
Dec 4, 202420.0920.2020.0920.2020.130.37%28,968
Dec 3, 202420.1820.2020.1220.1320.05-0.25%40,687
Dec 2, 202420.1120.1920.1120.1820.10-0.30%60,662
Nov 29, 202420.2320.2420.2220.2420.090.32%23,908
Nov 27, 202420.1820.2020.1420.1720.030.30%38,917
Nov 26, 202420.1020.1120.0720.1119.97-0.10%74,042
Nov 25, 202420.1020.1420.0920.1319.990.83%118,748
Nov 22, 202419.9919.9919.9619.9719.830.05%59,436
Nov 21, 202419.9920.0219.9419.9619.82-0.08%80,357
Nov 20, 202419.9519.9919.9519.9719.83-0.13%100,536
Nov 19, 202420.0120.0219.9920.0019.860.20%51,279
Nov 18, 202419.9219.9719.9119.9619.820.13%39,523
Nov 15, 202419.8619.9719.8619.9319.790.14%62,391
Nov 14, 202419.9519.9819.8919.9019.76-0.12%47,160
Nov 13, 202420.0020.0019.9019.9319.790.10%34,111
Nov 12, 202419.9519.9819.9019.9119.77-0.55%87,913
Nov 11, 202420.0020.0219.9920.0219.88-0.25%52,217
Nov 8, 202420.0820.1220.0420.0719.930.07%39,676
Nov 7, 202419.9820.0719.9820.0519.910.75%29,836
Nov 6, 202419.8719.9519.8719.9019.76-0.85%87,771
Nov 5, 202420.0520.0819.9820.0719.930.05%42,843
Nov 4, 202420.0820.1120.0320.0619.920.43%38,331
Nov 1, 202420.1020.1019.9819.9819.84-0.77%37,647
Oct 31, 202420.1120.1620.0820.1319.92-0.05%36,956
Oct 30, 202420.2220.2420.1420.1419.93-0.25%29,259
Oct 29, 202420.1020.1920.1020.1919.980.07%55,084
Oct 28, 202420.2220.2220.1520.1819.97-0.17%75,846
Oct 25, 202420.2820.2920.2020.2120.00-0.22%22,664
Oct 24, 202420.2420.2820.2320.2620.050.15%32,287
Oct 23, 202420.2120.2420.1920.2320.02-0.20%29,416
Oct 22, 202420.3120.3120.2620.2720.06-0.12%81,622
Oct 21, 202420.3520.3520.2820.2920.08-0.61%42,834
Oct 18, 202420.4220.4320.4120.4220.200.15%38,944
Oct 17, 202420.3820.3920.3720.3920.18-0.39%240,147
Oct 16, 202420.4720.4920.4620.4720.250.10%26,734
Oct 15, 202420.4320.4520.4220.4520.230.44%93,552
Oct 14, 202420.3120.3620.3120.3620.15-0.20%8,546
Oct 11, 202420.3720.4120.3720.4020.180.05%21,851
Oct 10, 202420.3820.3920.3220.3920.180.02%44,471
Oct 9, 202420.4220.4220.3820.3820.17-0.32%39,018
Oct 8, 202420.4120.4520.4120.4520.230.07%41,536
Oct 7, 202420.4320.4520.4220.4320.22-0.34%37,723
Oct 4, 202420.5320.5620.4820.5020.29-0.89%111,266
Oct 3, 202420.7320.7320.6720.6920.47-0.46%50,685
Oct 2, 202420.7520.7820.7420.7820.57-0.17%26,090
Oct 1, 202420.8220.8720.8020.8220.60-0.02%19,485
Sep 30, 202420.8720.8720.8020.8220.54-0.23%11,614
Sep 27, 202420.8520.8920.8420.8720.590.30%26,923
Sep 26, 202420.8320.8320.7920.8120.52-0.10%42,144
Sep 25, 202420.8520.8620.8320.8320.54-0.31%21,617
Sep 24, 202420.8120.8920.8120.8920.610.17%19,252
Sep 23, 202420.8420.8820.8120.8620.57-0.10%107,682
Sep 20, 202420.8520.9020.8320.8820.59-0.02%42,156
Sep 19, 202420.8520.8820.8520.8820.600.02%65,381
Sep 18, 202420.9120.9720.8820.8820.59-0.38%42,139
Sep 17, 202420.9720.9720.9420.9620.67-0.16%31,258
Sep 16, 202420.9721.0020.9520.9920.710.16%34,305
Sep 13, 202420.9620.9720.9320.9620.670.24%29,765
Sep 12, 202420.9220.9220.8820.9120.62-0.14%22,660
Sep 11, 202420.9320.9920.8920.9420.65-0.05%86,717
Sep 10, 202420.8720.9620.8720.9520.660.38%41,102
Sep 9, 202420.8520.8820.8320.8720.580.02%32,551
Sep 6, 202420.8220.9220.7920.8620.580.26%31,204
Sep 5, 202420.8220.8420.7520.8120.520.14%68,025
Sep 4, 202420.6920.7820.6920.7820.500.51%70,591
Sep 3, 202420.6520.6820.6420.6720.390.24%31,337
Aug 30, 202420.6820.7120.6220.6220.27-0.31%20,855
Aug 29, 202420.6920.6920.6620.6920.34-0.14%59,064
Aug 28, 202420.7320.7320.7120.7220.37-23,906
Aug 27, 202420.6820.7320.6820.7220.37-0.05%69,400
Aug 26, 202420.7820.7820.7220.7320.38-0.07%33,323
Aug 23, 202420.6920.7620.6720.7420.390.44%34,119
Aug 22, 202420.6720.6720.6320.6520.30-0.51%38,755
Aug 21, 202420.7120.7920.7020.7620.410.29%57,075
Aug 20, 202420.6820.7020.6720.7020.350.34%20,897
Aug 19, 202420.6120.6520.6120.6320.280.08%151,872
Aug 16, 202420.6120.6220.5720.6120.260.17%30,279
Aug 15, 202420.5620.5820.5320.5820.23-0.65%119,639
Aug 14, 202420.6820.7320.6620.7120.360.19%27,399
Aug 13, 202420.6820.6820.6520.6720.320.29%39,638
Aug 12, 202420.5320.6120.5120.6120.270.35%32,891
Aug 9, 202420.5520.5620.5220.5420.200.31%17,416
Aug 8, 202420.4620.4920.4420.4820.13-0.29%36,059
Aug 7, 202420.5520.5620.5020.5420.19-0.32%203,968
Aug 6, 202420.7120.7120.5820.6020.26-0.72%50,481
Aug 5, 202420.8820.8920.6920.7520.400.10%64,765
Aug 2, 202420.6420.7520.6420.7320.381.34%60,844
Aug 1, 202420.4020.4820.4020.4620.110.13%34,312