iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.18
+0.02 (0.09%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.15 | 23.21 | 23.15 | 23.18 | 23.18 | 0.11% | 388,157 |
| Nov 6, 2025 | 23.13 | 23.18 | 23.13 | 23.16 | 23.16 | 0.43% | 218,029 |
| Nov 5, 2025 | 23.11 | 23.12 | 23.04 | 23.06 | 23.06 | -0.39% | 206,271 |
| Nov 4, 2025 | 23.14 | 23.16 | 23.13 | 23.15 | 23.15 | 0.13% | 79,013 |
| Nov 3, 2025 | 23.12 | 23.13 | 23.08 | 23.12 | 23.12 | -0.37% | 179,132 |
| Oct 31, 2025 | 23.21 | 23.22 | 23.19 | 23.20 | 23.13 | 0.06% | 69,064 |
| Oct 30, 2025 | 23.15 | 23.21 | 23.15 | 23.19 | 23.11 | -0.06% | 88,538 |
| Oct 29, 2025 | 23.32 | 23.33 | 23.19 | 23.20 | 23.13 | -0.58% | 117,385 |
| Oct 28, 2025 | 23.31 | 23.34 | 23.31 | 23.34 | 23.26 | 0.09% | 82,235 |
| Oct 27, 2025 | 23.30 | 23.32 | 23.26 | 23.32 | 23.24 | - | 102,364 |
| Oct 24, 2025 | 23.34 | 23.34 | 23.30 | 23.32 | 23.24 | 0.04% | 89,613 |
| Oct 23, 2025 | 23.35 | 23.35 | 23.30 | 23.31 | 23.23 | -0.32% | 54,718 |
| Oct 22, 2025 | 23.36 | 23.39 | 23.34 | 23.38 | 23.30 | - | 155,023 |
| Oct 21, 2025 | 23.38 | 23.39 | 23.36 | 23.38 | 23.30 | 0.17% | 125,675 |
| Oct 20, 2025 | 23.32 | 23.34 | 23.31 | 23.34 | 23.26 | 0.11% | 73,516 |
| Oct 17, 2025 | 23.33 | 23.34 | 23.30 | 23.32 | 23.24 | -0.21% | 97,048 |
| Oct 16, 2025 | 23.25 | 23.37 | 23.25 | 23.37 | 23.29 | 0.43% | 88,544 |
| Oct 15, 2025 | 23.28 | 23.31 | 23.25 | 23.27 | 23.19 | -0.09% | 148,452 |
| Oct 14, 2025 | 23.25 | 23.29 | 23.23 | 23.29 | 23.21 | 0.22% | 229,599 |
| Oct 13, 2025 | 23.21 | 23.24 | 23.18 | 23.24 | 23.16 | 0.07% | 64,362 |
| Oct 10, 2025 | 23.15 | 23.23 | 23.15 | 23.22 | 23.14 | 0.53% | 75,972 |
| Oct 9, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.02 | -0.04% | 143,039 |
| Oct 8, 2025 | 23.14 | 23.14 | 23.09 | 23.11 | 23.03 | -0.02% | 100,011 |
| Oct 7, 2025 | 23.07 | 23.13 | 23.07 | 23.11 | 23.04 | 0.24% | 116,959 |
| Oct 6, 2025 | 23.06 | 23.10 | 23.05 | 23.06 | 22.98 | -0.22% | 162,775 |
| Oct 3, 2025 | 23.15 | 23.15 | 23.10 | 23.11 | 23.03 | -0.22% | 79,683 |
| Oct 2, 2025 | 23.12 | 23.16 | 23.12 | 23.16 | 23.08 | 0.09% | 65,059 |
| Oct 1, 2025 | 23.15 | 23.16 | 23.10 | 23.14 | 23.06 | 0.02% | 94,743 |
| Sep 30, 2025 | 23.15 | 23.19 | 23.13 | 23.13 | 22.99 | 0.02% | 123,263 |
| Sep 29, 2025 | 23.10 | 23.14 | 23.10 | 23.13 | 22.98 | 0.22% | 73,019 |
| Sep 26, 2025 | 23.07 | 23.11 | 23.06 | 23.08 | 22.93 | -0.04% | 128,057 |
| Sep 25, 2025 | 23.10 | 23.10 | 23.06 | 23.09 | 22.94 | -0.22% | 248,322 |
| Sep 24, 2025 | 23.17 | 23.17 | 23.13 | 23.14 | 22.99 | -0.26% | 101,953 |
| Sep 23, 2025 | 23.17 | 23.20 | 23.15 | 23.20 | 23.05 | 0.22% | 93,047 |
| Sep 22, 2025 | 23.18 | 23.18 | 23.14 | 23.15 | 23.00 | -0.13% | 335,658 |
| Sep 19, 2025 | 23.16 | 23.19 | 23.15 | 23.18 | 23.03 | -0.02% | 146,816 |
| Sep 18, 2025 | 23.18 | 23.21 | 23.14 | 23.18 | 23.04 | -0.17% | 263,215 |
| Sep 17, 2025 | 23.30 | 23.36 | 23.21 | 23.22 | 23.08 | -0.28% | 208,500 |
| Sep 16, 2025 | 23.28 | 23.31 | 23.27 | 23.29 | 23.14 | 0.09% | 255,694 |
| Sep 15, 2025 | 23.29 | 23.29 | 23.26 | 23.27 | 23.12 | 0.11% | 192,367 |
| Sep 12, 2025 | 23.26 | 23.26 | 23.21 | 23.24 | 23.10 | -0.26% | 298,379 |
| Sep 11, 2025 | 23.30 | 23.35 | 23.29 | 23.30 | 23.16 | 0.11% | 313,059 |
| Sep 10, 2025 | 23.28 | 23.30 | 23.26 | 23.28 | 23.13 | 0.17% | 462,096 |
| Sep 9, 2025 | 23.28 | 23.29 | 23.22 | 23.24 | 23.09 | -0.19% | 531,139 |
| Sep 8, 2025 | 23.29 | 23.29 | 23.25 | 23.28 | 23.14 | 0.19% | 1,080,175 |
| Sep 5, 2025 | 23.28 | 23.29 | 23.23 | 23.24 | 23.09 | 0.41% | 1,330,289 |
| Sep 4, 2025 | 23.10 | 23.15 | 23.09 | 23.14 | 23.00 | 0.33% | 2,313,814 |
| Sep 3, 2025 | 22.99 | 23.09 | 22.99 | 23.07 | 22.92 | 0.30% | 35,758 |
| Sep 2, 2025 | 22.98 | 23.01 | 22.98 | 23.00 | 22.85 | -0.58% | 37,657 |
| Aug 29, 2025 | 23.12 | 23.15 | 23.11 | 23.13 | 22.91 | 0.01% | 49,186 |