iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.44
-0.03 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed

IBTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.4420.4820.4220.4420.44-0.15%44,255
Jun 26, 202520.4520.4720.4220.4720.470.27%101,898
Jun 25, 202520.3620.4220.3520.4220.420.07%60,548
Jun 24, 202520.3420.4020.3320.4020.400.27%98,515
Jun 23, 202520.3120.3920.3120.3520.350.37%36,711
Jun 20, 202520.2320.2920.2220.2720.270.07%46,386
Jun 18, 202520.2720.3020.2420.2620.260.05%62,413
Jun 17, 202520.2220.2520.1920.2520.250.37%26,132
Jun 16, 202520.1920.2220.1720.1720.17-0.22%50,792
Jun 13, 202520.2220.2420.1720.2220.22-0.22%66,710
Jun 12, 202520.2520.2720.2320.2620.260.30%49,421
Jun 11, 202520.1720.2120.1620.2020.200.42%46,435
Jun 10, 202520.1620.1620.1120.1220.120.02%57,244
Jun 9, 202520.0920.1220.0820.1120.110.20%29,112
Jun 6, 202520.1220.1220.0620.0720.07-0.69%49,746
Jun 5, 202520.2620.2720.2020.2120.21-0.30%50,190
Jun 4, 202520.2020.2820.1920.2720.270.62%52,931
Jun 3, 202520.1920.2020.1320.1520.15-0.12%52,173
Jun 2, 202520.1720.2020.1520.1720.17-0.54%44,900
May 30, 202520.2520.2920.2420.2820.210.22%36,193
May 29, 202520.2220.2520.2020.2420.170.32%51,006
May 28, 202520.1820.1820.1520.1720.10-0.15%32,340
May 27, 202520.1620.2220.1620.2020.130.22%40,206
May 23, 202520.1720.1720.1320.1620.090.25%69,434
May 22, 202520.0520.1120.0420.1120.040.27%68,117
May 21, 202520.0920.1020.0320.0519.98-0.45%70,284
May 20, 202520.1120.1520.1120.1420.07-0.05%26,622
May 19, 202520.0820.1520.0820.1520.080.05%41,383
May 16, 202520.1920.2120.1420.1420.07-0.02%48,190
May 15, 202520.1020.1520.0920.1520.080.52%114,336
May 14, 202520.0920.1020.0220.0419.97-0.20%58,789
May 13, 202520.1120.1420.0720.0820.01-0.10%57,043
May 12, 202520.0920.1420.0920.1020.03-0.50%89,565
May 9, 202520.2520.2620.2020.2020.130.05%77,430
May 8, 202520.3120.3120.1920.1920.12-0.74%118,563
May 7, 202520.3220.3620.3120.3420.270.15%31,135
May 6, 202520.2720.3120.2520.3120.240.25%48,168
May 5, 202520.2920.2920.2220.2620.19-0.10%66,789
May 2, 202520.2920.3320.2520.2820.21-0.49%33,528
May 1, 202520.4920.5020.3620.3820.31-0.83%39,199
Apr 30, 202520.5220.5520.4920.5520.410.24%40,277
Apr 29, 202520.4320.5020.4320.5020.360.29%64,551
Apr 28, 202520.3520.4420.3520.4420.300.37%85,677
Apr 25, 202520.3220.3720.3220.3720.230.37%71,364
Apr 24, 202520.2720.3120.2620.2920.150.40%41,741
Apr 23, 202520.3220.3320.1920.2120.07-0.10%72,685
Apr 22, 202520.2420.2620.2220.2320.090.05%64,865
Apr 21, 202520.2620.3120.2220.2220.08-0.30%62,840
Apr 17, 202520.3220.3320.2620.2820.14-0.15%67,893
Apr 16, 202520.2620.3320.2420.3120.170.45%138,109