iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
19.51
-0.14 (-0.74%)
Sep 23, 2026, 4:00 PM EDT - Market closed
IBTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19.62 | 19.62 | 19.48 | 19.51 | 19.51 | -0.71% | 222,152 |
| Sep 22, 2026 | 19.64 | 19.66 | 19.61 | 19.65 | 19.65 | 0.05% | 110,331 |
| Sep 21, 2026 | 19.64 | 19.65 | 19.62 | 19.64 | 19.64 | 0.18% | 174,743 |
| Sep 18, 2026 | 19.62 | 19.62 | 19.60 | 19.60 | 19.60 | -0.33% | 151,156 |
| Sep 17, 2026 | 19.66 | 19.67 | 19.64 | 19.67 | 19.67 | 0.31% | 226,381 |
| Sep 16, 2026 | 19.65 | 19.69 | 19.59 | 19.61 | 19.60 | -0.10% | 435,676 |
| Sep 15, 2026 | 19.62 | 19.65 | 19.62 | 19.63 | 19.63 | -0.05% | 282,392 |
| Sep 14, 2026 | 19.65 | 19.69 | 19.62 | 19.64 | 19.64 | -0.13% | 592,195 |
| Sep 11, 2026 | 19.71 | 19.71 | 19.66 | 19.66 | 19.66 | -0.14% | 239,979 |
| Sep 10, 2026 | 19.73 | 19.73 | 19.69 | 19.69 | 19.69 | -0.59% | 311,539 |
| Sep 9, 2026 | 19.82 | 19.83 | 19.79 | 19.81 | 19.80 | -0.18% | 178,889 |
| Sep 8, 2026 | 19.86 | 19.86 | 19.82 | 19.84 | 19.84 | -0.08% | 181,450 |
| Sep 4, 2026 | 19.85 | 19.87 | 19.84 | 19.86 | 19.86 | -0.08% | 165,181 |
| Sep 3, 2026 | 19.89 | 19.89 | 19.86 | 19.87 | 19.87 | 0.13% | 281,716 |
| Sep 2, 2026 | 19.85 | 19.85 | 19.82 | 19.85 | 19.85 | 0.08% | 1,282,543 |
| Sep 1, 2026 | 19.85 | 19.87 | 19.83 | 19.83 | 19.83 | -0.20% | 423,966 |
| Aug 31, 2026 | 19.95 | 19.95 | 19.93 | 19.94 | 19.87 | -0.08% | 197,205 |
| Aug 28, 2026 | 20.02 | 20.04 | 19.94 | 19.95 | 19.88 | -0.32% | 294,968 |
| Aug 27, 2026 | 20.04 | 20.05 | 20.01 | 20.02 | 19.95 | -0.05% | 150,043 |
| Aug 26, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | 19.96 | -0.17% | 141,175 |
| Aug 25, 2026 | 20.03 | 20.07 | 20.03 | 20.06 | 19.99 | 0.30% | 147,289 |
| Aug 24, 2026 | 19.99 | 20.01 | 19.99 | 20.00 | 19.93 | 0.08% | 365,811 |
| Aug 21, 2026 | 20.00 | 20.01 | 19.98 | 19.99 | 19.92 | -0.15% | 273,535 |
| Aug 20, 2026 | 20.00 | 20.02 | 20.00 | 20.02 | 19.95 | -0.15% | 413,925 |
| Aug 19, 2026 | 20.06 | 20.06 | 20.01 | 20.05 | 19.98 | 0.10% | 263,344 |
| Aug 18, 2026 | 19.99 | 20.03 | 19.99 | 20.03 | 19.96 | 0.05% | 279,480 |
| Aug 17, 2026 | 20.02 | 20.03 | 20.01 | 20.02 | 19.95 | -0.05% | 303,910 |
| Aug 14, 2026 | 20.06 | 20.07 | 20.02 | 20.03 | 19.96 | -0.17% | 157,658 |
| Aug 13, 2026 | 20.05 | 20.08 | 20.04 | 20.06 | 19.99 | 0.33% | 272,501 |
| Aug 12, 2026 | 20.03 | 20.03 | 19.99 | 20.00 | 19.93 | 0.05% | 223,288 |
| Aug 11, 2026 | 19.99 | 20.00 | 19.97 | 19.99 | 19.92 | 0.10% | 170,173 |
| Aug 10, 2026 | 19.98 | 19.99 | 19.96 | 19.97 | 19.90 | -0.22% | 198,757 |
| Aug 7, 2026 | 20.03 | 20.04 | 20.00 | 20.01 | 19.94 | 0.20% | 139,976 |
| Aug 6, 2026 | 20.00 | 20.01 | 19.97 | 19.97 | 19.90 | -0.30% | 160,717 |
| Aug 5, 2026 | 20.01 | 20.03 | 19.99 | 20.03 | 19.96 | 0.05% | 249,259 |
| Aug 4, 2026 | 20.01 | 20.03 | 20.00 | 20.02 | 19.95 | 0.33% | 980,419 |
| Aug 3, 2026 | 19.95 | 19.96 | 19.94 | 19.96 | 19.89 | 0.17% | 210,492 |
| Jul 31, 2026 | 19.99 | 20.00 | 19.97 | 19.99 | 19.86 | -0.16% | 127,475 |
| Jul 30, 2026 | 20.04 | 20.05 | 20.02 | 20.02 | 19.89 | - | 164,339 |
| Jul 29, 2026 | 20.02 | 20.06 | 19.98 | 20.02 | 19.89 | -0.05% | 167,979 |
| Jul 28, 2026 | 20.01 | 20.06 | 20.01 | 20.03 | 19.90 | 0.13% | 431,181 |
| Jul 27, 2026 | 19.99 | 20.02 | 19.99 | 20.01 | 19.87 | 0.12% | 185,573 |
| Jul 24, 2026 | 19.97 | 20.00 | 19.97 | 19.98 | 19.85 | 0.18% | 174,667 |
| Jul 23, 2026 | 19.94 | 19.96 | 19.93 | 19.95 | 19.81 | -0.20% | 83,867 |
| Jul 22, 2026 | 20.01 | 20.01 | 19.98 | 19.99 | 19.85 | -0.15% | 219,771 |
| Jul 21, 2026 | 20.02 | 20.03 | 20.01 | 20.02 | 19.88 | -0.20% | 190,405 |
| Jul 20, 2026 | 20.08 | 20.08 | 20.03 | 20.06 | 19.92 | -0.15% | 136,470 |
| Jul 17, 2026 | 20.11 | 20.14 | 20.09 | 20.09 | 19.95 | - | 138,385 |
| Jul 16, 2026 | 20.07 | 20.09 | 20.06 | 20.09 | 19.95 | -0.05% | 84,385 |
| Jul 15, 2026 | 20.06 | 20.11 | 20.06 | 20.10 | 19.96 | 0.20% | 144,318 |