iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.24
+0.09 (0.47%)
Jun 4, 2025, 11:17 AM - Market open
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 20.19 | 20.20 | 20.13 | 20.15 | 20.15 | -0.12% | 52,173 |
| Jun 2, 2025 | 20.17 | 20.20 | 20.15 | 20.17 | 20.17 | -0.54% | 44,900 |
| May 30, 2025 | 20.25 | 20.29 | 20.24 | 20.28 | 20.21 | 0.22% | 36,193 |
| May 29, 2025 | 20.22 | 20.25 | 20.20 | 20.24 | 20.17 | 0.32% | 51,006 |
| May 28, 2025 | 20.18 | 20.18 | 20.15 | 20.17 | 20.10 | -0.15% | 32,340 |
| May 27, 2025 | 20.16 | 20.22 | 20.16 | 20.20 | 20.13 | 0.22% | 40,206 |
| May 23, 2025 | 20.17 | 20.17 | 20.13 | 20.16 | 20.09 | 0.25% | 69,434 |
| May 22, 2025 | 20.05 | 20.11 | 20.04 | 20.11 | 20.04 | 0.27% | 68,117 |
| May 21, 2025 | 20.09 | 20.10 | 20.03 | 20.05 | 19.98 | -0.45% | 70,284 |
| May 20, 2025 | 20.11 | 20.15 | 20.11 | 20.14 | 20.07 | -0.05% | 26,622 |
| May 19, 2025 | 20.08 | 20.15 | 20.08 | 20.15 | 20.08 | 0.05% | 41,383 |
| May 16, 2025 | 20.19 | 20.21 | 20.14 | 20.14 | 20.07 | -0.02% | 48,190 |
| May 15, 2025 | 20.10 | 20.15 | 20.09 | 20.15 | 20.08 | 0.52% | 114,336 |
| May 14, 2025 | 20.09 | 20.10 | 20.02 | 20.04 | 19.97 | -0.20% | 58,789 |
| May 13, 2025 | 20.11 | 20.14 | 20.07 | 20.08 | 20.01 | -0.10% | 57,043 |
| May 12, 2025 | 20.09 | 20.14 | 20.09 | 20.10 | 20.03 | -0.50% | 89,565 |
| May 9, 2025 | 20.25 | 20.26 | 20.20 | 20.20 | 20.13 | 0.05% | 77,430 |
| May 8, 2025 | 20.31 | 20.31 | 20.19 | 20.19 | 20.12 | -0.74% | 118,563 |
| May 7, 2025 | 20.32 | 20.36 | 20.31 | 20.34 | 20.27 | 0.15% | 31,135 |
| May 6, 2025 | 20.27 | 20.31 | 20.25 | 20.31 | 20.24 | 0.25% | 48,168 |
| May 5, 2025 | 20.29 | 20.29 | 20.22 | 20.26 | 20.19 | -0.10% | 66,789 |
| May 2, 2025 | 20.29 | 20.33 | 20.25 | 20.28 | 20.21 | -0.49% | 33,528 |
| May 1, 2025 | 20.49 | 20.50 | 20.36 | 20.38 | 20.31 | -0.83% | 39,199 |
| Apr 30, 2025 | 20.52 | 20.55 | 20.49 | 20.55 | 20.41 | 0.24% | 40,277 |
| Apr 29, 2025 | 20.43 | 20.50 | 20.43 | 20.50 | 20.36 | 0.29% | 64,551 |
| Apr 28, 2025 | 20.35 | 20.44 | 20.35 | 20.44 | 20.30 | 0.37% | 85,677 |
| Apr 25, 2025 | 20.32 | 20.37 | 20.32 | 20.37 | 20.23 | 0.37% | 71,364 |
| Apr 24, 2025 | 20.27 | 20.31 | 20.26 | 20.29 | 20.15 | 0.40% | 41,741 |
| Apr 23, 2025 | 20.32 | 20.33 | 20.19 | 20.21 | 20.07 | -0.10% | 72,685 |
| Apr 22, 2025 | 20.24 | 20.26 | 20.22 | 20.23 | 20.09 | 0.05% | 64,865 |
| Apr 21, 2025 | 20.26 | 20.31 | 20.22 | 20.22 | 20.08 | -0.30% | 62,840 |
| Apr 17, 2025 | 20.32 | 20.33 | 20.26 | 20.28 | 20.14 | -0.15% | 67,893 |
| Apr 16, 2025 | 20.26 | 20.33 | 20.24 | 20.31 | 20.17 | 0.45% | 138,109 |
| Apr 15, 2025 | 20.17 | 20.27 | 20.17 | 20.22 | 20.08 | 0.20% | 117,665 |
| Apr 14, 2025 | 20.09 | 20.20 | 20.09 | 20.18 | 20.04 | 0.70% | 65,226 |
| Apr 11, 2025 | 20.07 | 20.07 | 19.94 | 20.04 | 19.90 | -0.50% | 126,685 |
| Apr 10, 2025 | 20.22 | 20.26 | 20.14 | 20.14 | 20.00 | -0.30% | 230,592 |
| Apr 9, 2025 | 20.18 | 20.22 | 20.04 | 20.20 | 20.06 | -0.44% | 194,803 |
| Apr 8, 2025 | 20.26 | 20.38 | 20.26 | 20.29 | 20.15 | -0.20% | 198,848 |
| Apr 7, 2025 | 20.51 | 20.57 | 20.33 | 20.33 | 20.19 | -1.07% | 365,055 |
| Apr 4, 2025 | 20.68 | 20.72 | 20.53 | 20.55 | 20.41 | 0.20% | 346,428 |
| Apr 3, 2025 | 20.53 | 20.55 | 20.47 | 20.51 | 20.37 | 1.08% | 161,427 |
| Apr 2, 2025 | 20.37 | 20.37 | 20.25 | 20.29 | 20.15 | -0.10% | 57,035 |
| Apr 1, 2025 | 20.29 | 20.36 | 20.29 | 20.31 | 20.17 | -0.10% | 101,831 |
| Mar 31, 2025 | 20.35 | 20.36 | 20.28 | 20.33 | 20.13 | 0.25% | 55,591 |
| Mar 28, 2025 | 20.22 | 20.30 | 20.22 | 20.28 | 20.08 | 0.62% | 102,043 |
| Mar 27, 2025 | 20.16 | 20.17 | 20.14 | 20.16 | 19.95 | -0.07% | 59,076 |
| Mar 26, 2025 | 20.18 | 20.19 | 20.15 | 20.17 | 19.97 | -0.15% | 462,674 |
| Mar 25, 2025 | 20.17 | 20.21 | 20.16 | 20.20 | 20.00 | 0.20% | 41,399 |
| Mar 24, 2025 | 20.22 | 20.22 | 20.15 | 20.16 | 19.96 | -0.47% | 200,001 |