Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.82
+0.17 (0.75%)
At close: Mar 28, 2025, 4:00 PM
22.75
-0.07 (-0.31%)
After-hours: Mar 28, 2025, 4:05 PM EDT

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.7522.8422.7522.8222.820.75%47,911
Mar 27, 202522.6622.6822.6322.6522.65-0.04%66,864
Mar 26, 202522.6722.7022.6522.6622.66-0.18%234,852
Mar 25, 202522.6922.7322.6722.7022.700.18%36,166
Mar 24, 202522.7422.7422.6622.6622.66-0.57%50,104
Mar 21, 202522.8522.8622.7822.7922.79-0.04%621,274
Mar 20, 202522.8722.8722.7722.8022.800.18%48,348
Mar 19, 202522.6822.7622.6422.7622.760.26%29,191
Mar 18, 202522.6422.7222.6422.7022.700.27%44,767
Mar 17, 202522.6922.7322.6122.6422.64-0.04%70,706
Mar 14, 202522.7022.7022.6522.6522.65-0.40%42,451
Mar 13, 202522.6422.7522.6122.7422.740.35%36,527
Mar 12, 202522.6522.7122.6422.6622.66-0.24%56,953
Mar 11, 202522.7922.8322.6922.7222.72-0.35%85,017
Mar 10, 202522.7522.8222.7522.8022.800.68%41,078
Mar 7, 202522.7722.7822.6122.6422.64-0.13%74,736
Mar 6, 202522.6822.6922.5822.6722.670.01%92,770
Mar 5, 202522.8022.8122.6622.6722.67-0.54%81,017
Mar 4, 202522.9022.9522.7622.7922.79-0.20%125,408
Mar 3, 202522.7122.8622.7022.8422.84-0.07%94,918
Feb 28, 202522.7822.8522.7422.8522.790.62%69,985
Feb 27, 202522.6822.7222.6622.7122.64-0.11%29,207
Feb 26, 202522.6722.7522.6422.7422.670.26%1,057,837
Feb 25, 202522.6522.6922.6222.6822.610.71%33,689
Feb 24, 202522.4522.5322.4522.5222.450.18%66,042
Feb 21, 202522.3822.4922.3522.4822.410.54%36,860
Feb 20, 202522.3522.3822.3422.3622.290.18%51,138
Feb 19, 202522.2722.3222.2622.3222.250.16%146,875
Feb 18, 202522.3322.3522.2722.2822.22-0.42%38,385
Feb 14, 202522.4022.4222.3722.3822.310.36%28,468
Feb 13, 202522.2622.3122.2522.3022.230.61%76,207
Feb 12, 202522.1622.1922.1222.1622.10-0.61%105,758
Feb 11, 202522.2822.3122.2822.3022.23-0.18%647,486
Feb 10, 202522.3722.3922.3322.3422.27-0.07%97,728
Feb 7, 202522.3522.3622.3122.3522.29-0.29%35,130
Feb 6, 202522.4222.4422.4022.4222.35-0.16%81,169
Feb 5, 202522.4222.4822.4022.4522.390.63%61,143
Feb 4, 202522.2422.3322.2422.3122.250.09%73,979
Feb 3, 202522.3522.3822.2522.2922.23-0.22%85,555
Jan 31, 202522.3922.4022.3022.3422.20-0.18%30,974
Jan 30, 202522.3822.3922.3622.3822.240.27%55,690
Jan 29, 202522.3722.3822.2722.3222.18-0.13%57,548
Jan 28, 202522.3022.3622.2922.3522.21-95,099
Jan 27, 202522.3622.3722.3022.3522.210.59%252,155
Jan 24, 202522.1722.2422.1722.2222.080.23%46,725
Jan 23, 202522.1422.1922.1422.1722.04-0.23%49,724
Jan 22, 202522.2722.2722.2022.2222.08-0.22%111,725
Jan 21, 202522.2722.2922.2422.2722.130.32%94,961
Jan 17, 202522.2122.2322.1822.2022.06-0.05%254,365
Jan 16, 202522.1122.2322.1122.2122.070.36%173,332