iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.28
+0.13 (0.62%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.22 | 20.30 | 20.22 | 20.28 | 20.28 | 0.62% | 102,043 |
| Mar 27, 2025 | 20.16 | 20.17 | 20.14 | 20.16 | 20.16 | -0.07% | 59,076 |
| Mar 26, 2025 | 20.18 | 20.19 | 20.15 | 20.17 | 20.17 | -0.15% | 462,674 |
| Mar 25, 2025 | 20.17 | 20.21 | 20.16 | 20.20 | 20.20 | 0.20% | 41,399 |
| Mar 24, 2025 | 20.22 | 20.22 | 20.15 | 20.16 | 20.16 | -0.47% | 200,001 |
| Mar 21, 2025 | 20.30 | 20.30 | 20.25 | 20.26 | 20.26 | -0.02% | 48,812 |
| Mar 20, 2025 | 20.32 | 20.32 | 20.24 | 20.26 | 20.26 | 0.15% | 46,696 |
| Mar 19, 2025 | 20.15 | 20.23 | 20.13 | 20.23 | 20.23 | 0.25% | 54,116 |
| Mar 18, 2025 | 20.12 | 20.20 | 20.12 | 20.18 | 20.18 | 0.20% | 49,377 |
| Mar 17, 2025 | 20.15 | 20.21 | 20.13 | 20.14 | 20.14 | - | 137,079 |
| Mar 14, 2025 | 20.17 | 20.18 | 20.14 | 20.14 | 20.14 | -0.35% | 78,730 |
| Mar 13, 2025 | 20.12 | 20.22 | 20.11 | 20.21 | 20.21 | 0.35% | 70,694 |
| Mar 12, 2025 | 20.14 | 20.19 | 20.14 | 20.14 | 20.14 | -0.30% | 84,781 |
| Mar 11, 2025 | 20.25 | 20.29 | 20.17 | 20.20 | 20.20 | -0.20% | 2,051,802 |
| Mar 10, 2025 | 20.21 | 20.27 | 20.21 | 20.24 | 20.24 | 0.55% | 44,602 |
| Mar 7, 2025 | 20.24 | 20.25 | 20.11 | 20.13 | 20.13 | -0.11% | 38,604 |
| Mar 6, 2025 | 20.15 | 20.17 | 20.09 | 20.15 | 20.15 | -0.01% | 71,458 |
| Mar 5, 2025 | 20.24 | 20.26 | 20.15 | 20.16 | 20.16 | -0.44% | 74,140 |
| Mar 4, 2025 | 20.32 | 20.35 | 20.22 | 20.25 | 20.25 | -0.22% | 75,130 |
| Mar 3, 2025 | 20.16 | 20.30 | 20.16 | 20.29 | 20.29 | 0.04% | 60,995 |
| Feb 28, 2025 | 20.25 | 20.30 | 20.23 | 20.28 | 20.22 | 0.45% | 40,487 |
| Feb 27, 2025 | 20.16 | 20.19 | 20.15 | 20.19 | 20.13 | -0.07% | 52,165 |
| Feb 26, 2025 | 20.13 | 20.22 | 20.12 | 20.21 | 20.14 | 0.25% | 24,568 |
| Feb 25, 2025 | 20.13 | 20.16 | 20.12 | 20.16 | 20.09 | 0.65% | 50,661 |
| Feb 24, 2025 | 19.97 | 20.04 | 19.97 | 20.03 | 19.96 | 0.15% | 80,497 |
| Feb 21, 2025 | 19.90 | 20.01 | 19.90 | 20.00 | 19.93 | 0.50% | 89,875 |
| Feb 20, 2025 | 19.88 | 19.91 | 19.88 | 19.90 | 19.83 | 0.18% | 99,386 |
| Feb 19, 2025 | 19.83 | 19.87 | 19.82 | 19.86 | 19.80 | 0.20% | 69,363 |
| Feb 18, 2025 | 19.86 | 19.88 | 19.82 | 19.82 | 19.76 | -0.40% | 31,590 |
| Feb 14, 2025 | 19.93 | 19.95 | 19.90 | 19.90 | 19.84 | 0.35% | 80,452 |
| Feb 13, 2025 | 19.81 | 19.85 | 19.81 | 19.83 | 19.77 | 0.51% | 78,073 |
| Feb 12, 2025 | 19.73 | 19.74 | 19.70 | 19.73 | 19.67 | -0.60% | 74,317 |
| Feb 11, 2025 | 19.85 | 19.85 | 19.83 | 19.85 | 19.79 | -0.10% | 49,460 |
| Feb 10, 2025 | 19.90 | 19.92 | 19.87 | 19.87 | 19.81 | -0.10% | 81,803 |
| Feb 7, 2025 | 19.89 | 19.90 | 19.86 | 19.89 | 19.83 | -0.25% | 63,970 |
| Feb 6, 2025 | 19.92 | 19.96 | 19.92 | 19.94 | 19.88 | -0.15% | 223,280 |
| Feb 5, 2025 | 19.95 | 20.00 | 19.93 | 19.97 | 19.91 | 0.45% | 88,020 |
| Feb 4, 2025 | 19.81 | 19.88 | 19.81 | 19.88 | 19.82 | 0.23% | 84,640 |
| Feb 3, 2025 | 19.88 | 19.91 | 19.82 | 19.84 | 19.77 | -0.27% | 103,768 |
| Jan 31, 2025 | 19.93 | 19.95 | 19.88 | 19.89 | 19.76 | -0.13% | 79,163 |
| Jan 30, 2025 | 19.93 | 19.94 | 19.91 | 19.92 | 19.79 | 0.15% | 71,987 |
| Jan 29, 2025 | 19.93 | 19.93 | 19.84 | 19.89 | 19.76 | -0.10% | 110,043 |
| Jan 28, 2025 | 19.87 | 19.91 | 19.86 | 19.91 | 19.78 | 0.03% | 546,805 |
| Jan 27, 2025 | 19.89 | 19.91 | 19.87 | 19.90 | 19.77 | 0.51% | 83,532 |
| Jan 24, 2025 | 19.75 | 19.82 | 19.75 | 19.80 | 19.67 | 0.20% | 46,037 |
| Jan 23, 2025 | 19.74 | 19.77 | 19.74 | 19.76 | 19.63 | -0.18% | 48,768 |
| Jan 22, 2025 | 19.84 | 19.84 | 19.78 | 19.80 | 19.67 | -0.20% | 132,127 |
| Jan 21, 2025 | 19.84 | 19.85 | 19.81 | 19.84 | 19.71 | 0.28% | 77,265 |
| Jan 17, 2025 | 19.79 | 19.81 | 19.77 | 19.78 | 19.65 | -0.08% | 107,999 |
| Jan 16, 2025 | 19.71 | 19.82 | 19.70 | 19.80 | 19.67 | 0.30% | 58,874 |