iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.06
+0.06 (0.30%)
At close: Aug 13, 2026, 4:00 PM EDT
20.63
+0.57 (2.84%)
Pre-market: Aug 14, 2026, 8:29 AM EDT
IBTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 20.05 | 20.08 | 20.04 | 20.06 | 20.06 | 0.33% | 272,501 |
| Aug 12, 2026 | 20.03 | 20.03 | 19.99 | 20.00 | 20.00 | 0.05% | 223,288 |
| Aug 11, 2026 | 19.99 | 20.00 | 19.97 | 19.99 | 19.99 | 0.10% | 170,173 |
| Aug 10, 2026 | 19.98 | 19.99 | 19.96 | 19.97 | 19.97 | -0.22% | 198,756 |
| Aug 7, 2026 | 20.03 | 20.04 | 20.00 | 20.01 | 20.01 | 0.20% | 139,975 |
| Aug 6, 2026 | 20.00 | 20.01 | 19.97 | 19.97 | 19.97 | -0.30% | 160,716 |
| Aug 5, 2026 | 20.01 | 20.03 | 19.99 | 20.03 | 20.03 | 0.05% | 249,259 |
| Aug 4, 2026 | 20.01 | 20.03 | 20.00 | 20.02 | 20.02 | 0.33% | 980,419 |
| Aug 3, 2026 | 19.95 | 19.96 | 19.94 | 19.96 | 19.96 | 0.17% | 210,492 |
| Jul 31, 2026 | 19.99 | 20.00 | 19.97 | 19.99 | 19.92 | -0.16% | 127,475 |
| Jul 30, 2026 | 20.04 | 20.05 | 20.02 | 20.02 | 19.95 | - | 164,339 |
| Jul 29, 2026 | 20.02 | 20.06 | 19.98 | 20.02 | 19.95 | -0.05% | 167,979 |
| Jul 28, 2026 | 20.01 | 20.06 | 20.01 | 20.03 | 19.96 | 0.13% | 431,181 |
| Jul 27, 2026 | 19.99 | 20.02 | 19.99 | 20.01 | 19.94 | 0.12% | 185,573 |
| Jul 24, 2026 | 19.97 | 20.00 | 19.97 | 19.98 | 19.91 | 0.18% | 174,667 |
| Jul 23, 2026 | 19.94 | 19.96 | 19.93 | 19.95 | 19.88 | -0.20% | 83,867 |
| Jul 22, 2026 | 20.01 | 20.01 | 19.98 | 19.99 | 19.92 | -0.15% | 219,771 |
| Jul 21, 2026 | 20.02 | 20.03 | 20.01 | 20.02 | 19.95 | -0.20% | 190,405 |
| Jul 20, 2026 | 20.08 | 20.08 | 20.03 | 20.06 | 19.99 | -0.15% | 136,470 |
| Jul 17, 2026 | 20.11 | 20.14 | 20.09 | 20.09 | 20.02 | - | 138,385 |
| Jul 16, 2026 | 20.07 | 20.09 | 20.06 | 20.09 | 20.02 | -0.05% | 84,385 |
| Jul 15, 2026 | 20.06 | 20.11 | 20.06 | 20.10 | 20.03 | 0.20% | 144,318 |
| Jul 14, 2026 | 20.05 | 20.08 | 20.04 | 20.06 | 19.99 | 0.25% | 353,177 |
| Jul 13, 2026 | 20.03 | 20.04 | 19.99 | 20.01 | 19.94 | -0.25% | 131,215 |
| Jul 10, 2026 | 20.07 | 20.08 | 20.04 | 20.06 | 19.99 | -0.10% | 126,327 |
| Jul 9, 2026 | 20.04 | 20.09 | 20.04 | 20.08 | 20.01 | 0.20% | 758,649 |
| Jul 8, 2026 | 20.03 | 20.04 | 20.01 | 20.04 | 19.97 | -0.15% | 237,045 |
| Jul 7, 2026 | 20.11 | 20.11 | 20.06 | 20.07 | 20.00 | -0.32% | 151,163 |
| Jul 6, 2026 | 20.12 | 20.13 | 20.11 | 20.13 | 20.06 | 0.05% | 174,918 |
| Jul 2, 2026 | 20.11 | 20.13 | 20.10 | 20.12 | 20.05 | 0.20% | 97,576 |
| Jul 1, 2026 | 20.09 | 20.12 | 20.08 | 20.08 | 20.01 | -0.24% | 153,294 |
| Jun 30, 2026 | 20.22 | 20.22 | 20.18 | 20.19 | 20.06 | -0.22% | 1,566,164 |
| Jun 29, 2026 | 20.23 | 20.24 | 20.22 | 20.24 | 20.11 | - | 129,301 |
| Jun 26, 2026 | 20.22 | 20.25 | 20.22 | 20.24 | 20.11 | 0.15% | 165,438 |
| Jun 25, 2026 | 20.21 | 20.23 | 20.19 | 20.21 | 20.08 | 0.07% | 307,375 |
| Jun 24, 2026 | 20.16 | 20.19 | 20.15 | 20.19 | 20.06 | 0.42% | 219,623 |
| Jun 23, 2026 | 20.11 | 20.13 | 20.10 | 20.11 | 19.98 | 0.17% | 492,527 |
| Jun 22, 2026 | 20.09 | 20.10 | 20.07 | 20.07 | 19.94 | -0.27% | 162,749 |
| Jun 18, 2026 | 20.12 | 20.16 | 20.12 | 20.13 | 20.00 | 0.25% | 82,946 |
| Jun 17, 2026 | 20.18 | 20.19 | 20.07 | 20.08 | 19.95 | -0.54% | 150,854 |
| Jun 16, 2026 | 20.16 | 20.20 | 20.16 | 20.19 | 20.06 | 0.15% | 123,373 |
| Jun 15, 2026 | 20.17 | 20.18 | 20.15 | 20.16 | 20.03 | 0.15% | 108,170 |
| Jun 12, 2026 | 20.13 | 20.14 | 20.11 | 20.13 | 20.00 | -0.15% | 83,958 |
| Jun 11, 2026 | 20.08 | 20.16 | 20.07 | 20.16 | 20.03 | 0.42% | 151,275 |
| Jun 10, 2026 | 20.09 | 20.09 | 20.05 | 20.07 | 19.94 | -0.02% | 574,757 |
| Jun 9, 2026 | 20.06 | 20.09 | 20.05 | 20.08 | 19.95 | 0.16% | 73,396 |
| Jun 8, 2026 | 20.08 | 20.08 | 20.03 | 20.04 | 19.92 | -0.01% | 140,030 |
| Jun 5, 2026 | 20.06 | 20.07 | 20.03 | 20.05 | 19.92 | -0.40% | 151,321 |
| Jun 4, 2026 | 20.14 | 20.15 | 20.12 | 20.13 | 20.00 | 0.10% | 66,411 |
| Jun 3, 2026 | 20.09 | 20.12 | 20.09 | 20.11 | 19.98 | -0.15% | 86,231 |