iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.66
-0.04 (-0.19%)
At close: Sep 12, 2025, 4:00 PM EDT
20.66
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.67 | 20.67 | 20.63 | 20.66 | 20.66 | -0.19% | 114,726 |
| Sep 11, 2025 | 20.70 | 20.73 | 20.69 | 20.70 | 20.70 | 0.05% | 88,191 |
| Sep 10, 2025 | 20.69 | 20.70 | 20.67 | 20.69 | 20.69 | 0.15% | 75,467 |
| Sep 9, 2025 | 20.69 | 20.70 | 20.65 | 20.66 | 20.66 | -0.19% | 90,617 |
| Sep 8, 2025 | 20.70 | 20.70 | 20.68 | 20.70 | 20.70 | 0.15% | 165,996 |
| Sep 5, 2025 | 20.70 | 20.71 | 20.66 | 20.67 | 20.67 | 0.34% | 140,882 |
| Sep 4, 2025 | 20.57 | 20.60 | 20.56 | 20.60 | 20.60 | 0.29% | 140,785 |
| Sep 3, 2025 | 20.49 | 20.56 | 20.49 | 20.54 | 20.54 | 0.24% | 99,904 |
| Sep 2, 2025 | 20.47 | 20.50 | 20.47 | 20.49 | 20.49 | -0.53% | 346,471 |
| Aug 29, 2025 | 20.58 | 20.61 | 20.57 | 20.60 | 20.53 | 0.05% | 45,845 |
| Aug 28, 2025 | 20.55 | 20.59 | 20.55 | 20.59 | 20.52 | 0.10% | 64,542 |
| Aug 27, 2025 | 20.52 | 20.57 | 20.52 | 20.57 | 20.50 | 0.15% | 84,013 |
| Aug 26, 2025 | 20.50 | 20.54 | 20.50 | 20.54 | 20.47 | 0.24% | 100,610 |
| Aug 25, 2025 | 20.48 | 20.50 | 20.46 | 20.49 | 20.42 | -0.10% | 55,701 |
| Aug 22, 2025 | 20.43 | 20.52 | 20.43 | 20.51 | 20.44 | 0.49% | 39,488 |
| Aug 21, 2025 | 20.44 | 20.44 | 20.39 | 20.41 | 20.34 | -0.24% | 114,696 |
| Aug 20, 2025 | 20.43 | 20.48 | 20.43 | 20.46 | 20.39 | 0.10% | 60,813 |
| Aug 19, 2025 | 20.42 | 20.44 | 20.42 | 20.44 | 20.37 | 0.20% | 77,481 |
| Aug 18, 2025 | 20.41 | 20.42 | 20.39 | 20.40 | 20.33 | -0.05% | 55,709 |
| Aug 15, 2025 | 20.43 | 20.44 | 20.40 | 20.41 | 20.34 | -0.10% | 52,729 |
| Aug 14, 2025 | 20.46 | 20.46 | 20.42 | 20.43 | 20.36 | -0.25% | 68,446 |
| Aug 13, 2025 | 20.47 | 20.50 | 20.47 | 20.48 | 20.41 | 0.30% | 116,261 |
| Aug 12, 2025 | 20.41 | 20.42 | 20.40 | 20.42 | 20.35 | - | 80,633 |
| Aug 11, 2025 | 20.41 | 20.44 | 20.41 | 20.42 | 20.35 | - | 70,445 |
| Aug 8, 2025 | 20.43 | 20.43 | 20.41 | 20.42 | 20.35 | -0.22% | 84,208 |
| Aug 7, 2025 | 20.47 | 20.48 | 20.45 | 20.46 | 20.39 | -0.02% | 33,905 |
| Aug 6, 2025 | 20.45 | 20.47 | 20.43 | 20.47 | 20.40 | -0.05% | 62,623 |
| Aug 5, 2025 | 20.45 | 20.49 | 20.45 | 20.48 | 20.41 | -0.05% | 62,956 |
| Aug 4, 2025 | 20.49 | 20.50 | 20.44 | 20.49 | 20.42 | 0.05% | 34,146 |
| Aug 1, 2025 | 20.39 | 20.48 | 20.39 | 20.48 | 20.41 | 0.71% | 77,790 |
| Jul 31, 2025 | 20.34 | 20.37 | 20.32 | 20.33 | 20.20 | 0.08% | 267,014 |
| Jul 30, 2025 | 20.33 | 20.37 | 20.31 | 20.32 | 20.18 | -0.29% | 66,391 |
| Jul 29, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.24 | 0.44% | 104,855 |
| Jul 28, 2025 | 20.30 | 20.30 | 20.28 | 20.29 | 20.15 | -0.15% | 50,392 |
| Jul 25, 2025 | 20.28 | 20.32 | 20.27 | 20.32 | 20.18 | 0.20% | 65,933 |
| Jul 24, 2025 | 20.26 | 20.30 | 20.25 | 20.28 | 20.14 | -0.20% | 86,077 |
| Jul 23, 2025 | 20.33 | 20.34 | 20.31 | 20.32 | 20.18 | -0.25% | 103,434 |
| Jul 22, 2025 | 20.34 | 20.38 | 20.34 | 20.37 | 20.23 | 0.16% | 643,016 |
| Jul 21, 2025 | 20.35 | 20.35 | 20.32 | 20.33 | 20.20 | 0.28% | 67,623 |
| Jul 18, 2025 | 20.28 | 20.29 | 20.27 | 20.28 | 20.14 | 0.25% | 28,853 |
| Jul 17, 2025 | 20.24 | 20.25 | 20.22 | 20.23 | 20.09 | -0.05% | 43,625 |
| Jul 16, 2025 | 20.19 | 20.24 | 20.19 | 20.24 | 20.10 | 0.30% | 93,860 |
| Jul 15, 2025 | 20.26 | 20.26 | 20.17 | 20.18 | 20.04 | -0.32% | 53,490 |
| Jul 14, 2025 | 20.24 | 20.27 | 20.22 | 20.24 | 20.11 | -0.05% | 125,407 |
| Jul 11, 2025 | 20.26 | 20.26 | 20.23 | 20.25 | 20.12 | -0.20% | 42,870 |
| Jul 10, 2025 | 20.29 | 20.30 | 20.27 | 20.29 | 20.15 | -0.10% | 113,883 |
| Jul 9, 2025 | 20.26 | 20.31 | 20.25 | 20.31 | 20.17 | 0.35% | 49,901 |
| Jul 8, 2025 | 20.21 | 20.24 | 20.21 | 20.24 | 20.11 | -0.05% | 38,173 |
| Jul 7, 2025 | 20.29 | 20.29 | 20.24 | 20.25 | 20.12 | -0.17% | 163,134 |
| Jul 3, 2025 | 20.30 | 20.30 | 20.27 | 20.29 | 20.15 | -0.32% | 66,388 |