iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.05
-0.08 (-0.42%)
At close: Jun 5, 2026, 4:00 PM EDT
20.05
0.00 (0.02%)
After-hours: Jun 5, 2026, 4:35 PM EDT
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.06 | 20.07 | 20.03 | 20.04 | 20.04 | -0.42% | 150,821 |
| Jun 4, 2026 | 20.14 | 20.15 | 20.12 | 20.13 | 20.13 | 0.10% | 66,411 |
| Jun 3, 2026 | 20.09 | 20.12 | 20.09 | 20.11 | 20.11 | -0.15% | 86,231 |
| Jun 2, 2026 | 20.15 | 20.15 | 20.13 | 20.14 | 20.14 | 0.01% | 126,147 |
| Jun 1, 2026 | 20.10 | 20.14 | 20.09 | 20.13 | 20.13 | -0.11% | 173,228 |
| May 29, 2026 | 20.22 | 20.25 | 20.22 | 20.23 | 20.16 | 0.10% | 167,252 |
| May 28, 2026 | 20.18 | 20.22 | 20.17 | 20.21 | 20.14 | 0.15% | 304,224 |
| May 27, 2026 | 20.18 | 20.20 | 20.17 | 20.18 | 20.11 | - | 207,206 |
| May 26, 2026 | 20.17 | 20.18 | 20.15 | 20.18 | 20.11 | 0.35% | 233,878 |
| May 22, 2026 | 20.14 | 20.14 | 20.08 | 20.11 | 20.04 | -0.05% | 254,525 |
| May 21, 2026 | 20.06 | 20.13 | 20.05 | 20.12 | 20.05 | - | 238,723 |
| May 20, 2026 | 20.03 | 20.13 | 20.03 | 20.12 | 20.05 | 0.45% | 234,064 |
| May 19, 2026 | 20.04 | 20.05 | 20.00 | 20.03 | 19.96 | -0.30% | 237,163 |
| May 18, 2026 | 20.10 | 20.12 | 20.06 | 20.09 | 20.02 | 0.05% | 175,561 |
| May 15, 2026 | 20.10 | 20.11 | 20.07 | 20.08 | 20.01 | -0.54% | 90,134 |
| May 14, 2026 | 20.23 | 20.23 | 20.17 | 20.19 | 20.12 | -0.07% | 156,898 |
| May 13, 2026 | 20.18 | 20.21 | 20.17 | 20.20 | 20.13 | 0.02% | 135,161 |
| May 12, 2026 | 20.21 | 20.21 | 20.19 | 20.20 | 20.13 | -0.25% | 79,734 |
| May 11, 2026 | 20.28 | 20.28 | 20.24 | 20.25 | 20.18 | -0.25% | 98,216 |
| May 8, 2026 | 20.30 | 20.31 | 20.29 | 20.30 | 20.23 | 0.20% | 86,972 |
| May 7, 2026 | 20.33 | 20.33 | 20.25 | 20.26 | 20.19 | -0.20% | 122,490 |
| May 6, 2026 | 20.29 | 20.30 | 20.28 | 20.30 | 20.23 | 0.35% | 95,664 |
| May 5, 2026 | 20.22 | 20.24 | 20.22 | 20.23 | 20.16 | 0.05% | 81,643 |
| May 4, 2026 | 20.24 | 20.24 | 20.19 | 20.22 | 20.15 | -0.25% | 88,309 |
| May 1, 2026 | 20.26 | 20.31 | 20.26 | 20.27 | 20.20 | 0.03% | 55,647 |
| Apr 30, 2026 | 20.32 | 20.34 | 20.32 | 20.32 | 20.19 | 0.19% | 80,963 |
| Apr 29, 2026 | 20.32 | 20.32 | 20.27 | 20.29 | 20.15 | -0.34% | 96,452 |
| Apr 28, 2026 | 20.36 | 20.37 | 20.35 | 20.36 | 20.22 | -0.15% | 69,604 |
| Apr 27, 2026 | 20.39 | 20.40 | 20.37 | 20.39 | 20.25 | -0.14% | 62,650 |
| Apr 24, 2026 | 20.36 | 20.42 | 20.36 | 20.42 | 20.28 | 0.20% | 90,072 |
| Apr 23, 2026 | 20.40 | 20.41 | 20.35 | 20.38 | 20.24 | -0.10% | 128,798 |
| Apr 22, 2026 | 20.42 | 20.42 | 20.39 | 20.40 | 20.26 | 0.05% | 51,537 |
| Apr 21, 2026 | 20.43 | 20.43 | 20.38 | 20.39 | 20.25 | -0.34% | 85,896 |
| Apr 20, 2026 | 20.47 | 20.47 | 20.44 | 20.46 | 20.32 | -0.05% | 98,844 |
| Apr 17, 2026 | 20.45 | 20.49 | 20.45 | 20.47 | 20.33 | 0.35% | 52,987 |
| Apr 16, 2026 | 20.41 | 20.42 | 20.38 | 20.40 | 20.26 | -0.05% | 64,855 |
| Apr 15, 2026 | 20.41 | 20.42 | 20.39 | 20.41 | 20.27 | -0.15% | 99,358 |
| Apr 14, 2026 | 20.38 | 20.44 | 20.38 | 20.44 | 20.30 | 0.25% | 77,965 |
| Apr 13, 2026 | 20.36 | 20.39 | 20.34 | 20.39 | 20.25 | 0.15% | 121,497 |
| Apr 10, 2026 | 20.37 | 20.38 | 20.34 | 20.36 | 20.22 | -0.10% | 85,436 |
| Apr 9, 2026 | 20.36 | 20.40 | 20.35 | 20.38 | 20.24 | - | 84,846 |
| Apr 8, 2026 | 20.40 | 20.40 | 20.36 | 20.38 | 20.24 | 0.20% | 127,837 |
| Apr 7, 2026 | 20.31 | 20.34 | 20.26 | 20.34 | 20.20 | 0.19% | 114,083 |
| Apr 6, 2026 | 20.30 | 20.32 | 20.28 | 20.30 | 20.16 | -0.19% | 84,561 |
| Apr 2, 2026 | 20.31 | 20.36 | 20.31 | 20.34 | 20.20 | 0.15% | 94,299 |
| Apr 1, 2026 | 20.32 | 20.35 | 20.31 | 20.31 | 20.17 | -0.13% | 97,647 |
| Mar 31, 2026 | 20.40 | 20.43 | 20.38 | 20.40 | 20.20 | 0.22% | 151,206 |
| Mar 30, 2026 | 20.34 | 20.38 | 20.34 | 20.36 | 20.15 | 0.44% | 106,932 |
| Mar 27, 2026 | 20.23 | 20.28 | 20.23 | 20.27 | 20.07 | 0.15% | 200,088 |
| Mar 26, 2026 | 20.30 | 20.32 | 20.23 | 20.24 | 20.04 | -0.54% | 170,325 |