Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.48
+0.12 (0.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3822.4922.3522.4822.480.54%36,860
Feb 20, 202522.3522.3822.3422.3622.360.18%51,138
Feb 19, 202522.2722.3222.2622.3222.320.16%146,875
Feb 18, 202522.3322.3522.2722.2822.28-0.42%38,385
Feb 14, 202522.4022.4222.3722.3822.380.36%28,468
Feb 13, 202522.2622.3122.2522.3022.300.61%76,207
Feb 12, 202522.1622.1922.1222.1622.16-0.61%105,758
Feb 11, 202522.2822.3122.2822.3022.30-0.18%647,486
Feb 10, 202522.3722.3922.3322.3422.34-0.07%97,728
Feb 7, 202522.3522.3622.3122.3522.35-0.29%35,130
Feb 6, 202522.4222.4422.4022.4222.42-0.16%81,169
Feb 5, 202522.4222.4822.4022.4522.450.63%61,143
Feb 4, 202522.2422.3322.2422.3122.310.09%73,979
Feb 3, 202522.3522.3822.2522.2922.29-0.22%85,555
Jan 31, 202522.3922.4022.3022.3422.27-0.18%30,974
Jan 30, 202522.3822.3922.3622.3822.310.27%55,690
Jan 29, 202522.3722.3822.2722.3222.25-0.13%57,548
Jan 28, 202522.3022.3622.2922.3522.28-95,099
Jan 27, 202522.3622.3722.3022.3522.280.59%252,155
Jan 24, 202522.1722.2422.1722.2222.150.23%46,725
Jan 23, 202522.1422.1922.1422.1722.10-0.23%49,724
Jan 22, 202522.2722.2722.2022.2222.15-0.22%111,725
Jan 21, 202522.2722.2922.2422.2722.200.32%94,961
Jan 17, 202522.2122.2322.1822.2022.13-0.05%254,365
Jan 16, 202522.1122.2322.1122.2122.140.36%173,332
Jan 15, 202522.1322.1522.1122.1322.060.87%143,596
Jan 14, 202521.9421.9421.9121.9421.870.09%152,703
Jan 13, 202521.9421.9521.9021.9221.85-0.07%71,563
Jan 10, 202521.9822.0221.9321.9421.86-0.79%93,818
Jan 8, 202522.0622.1222.0522.1122.040.16%163,118
Jan 7, 202522.1322.1522.0622.0822.00-0.38%44,684
Jan 6, 202522.1622.1722.1222.1622.09-0.07%43,258
Jan 3, 202522.2422.2422.1722.1822.10-0.18%29,275
Jan 2, 202522.2522.2622.1822.2222.140.07%36,925
Dec 31, 202422.2722.2722.1922.2022.13-0.16%40,349
Dec 30, 202422.2222.2522.2222.2422.160.52%50,126
Dec 27, 202422.1522.1822.1122.1222.05-0.18%34,724
Dec 26, 202422.0822.1722.0822.1622.090.05%109,832
Dec 24, 202422.0922.1522.0822.1522.080.05%29,127
Dec 23, 202422.2122.2122.1022.1422.07-0.38%231,804
Dec 20, 202422.2522.2922.2222.2322.150.34%60,940
Dec 19, 202422.1722.1922.0922.1522.08-0.33%134,642
Dec 18, 202422.4122.4322.2222.2222.15-1.12%184,072
Dec 17, 202422.4722.5122.4622.4822.330.02%39,281
Dec 16, 202422.5022.5022.4622.4722.32-0.02%32,112
Dec 13, 202422.5522.5522.4622.4822.33-0.42%30,600
Dec 12, 202422.6222.6422.5622.5722.42-0.33%58,798
Dec 11, 202422.7422.7522.6422.6522.49-0.26%40,670
Dec 10, 202422.6922.7222.6822.7122.55-0.17%39,930
Dec 9, 202422.7922.7922.7422.7422.59-0.34%64,025
Dec 6, 202422.8422.8422.7722.8222.670.33%39,059
Dec 5, 202422.6922.7522.6822.7522.59-24,726
Dec 4, 202422.6022.7622.6022.7522.590.40%35,129
Dec 3, 202422.7422.7422.6522.6622.50-0.26%32,692
Dec 2, 202422.6622.7422.6522.7222.56-0.29%64,396
Nov 29, 202422.7822.7922.7622.7822.560.36%11,828
Nov 27, 202422.7022.7422.6722.7022.480.30%34,342
Nov 26, 202422.6222.6322.5822.6322.41-0.15%59,883
Nov 25, 202422.6422.6722.5922.6722.441.03%48,734
Nov 22, 202422.4622.4722.4322.4422.210.04%51,431
Nov 21, 202422.4422.4922.4022.4322.20-0.07%52,550
Nov 20, 202422.4222.4822.4222.4422.22-0.11%90,350
Nov 19, 202422.4922.5022.4622.4722.240.18%69,455
Nov 18, 202422.3722.4422.3622.4322.200.18%28,245
Nov 15, 202422.3322.4422.2822.3922.170.11%56,780
Nov 14, 202422.4122.4522.3322.3622.14-60,274
Nov 13, 202422.4622.4622.3522.3622.14-0.09%47,211
Nov 12, 202422.4322.4722.3522.3822.16-0.56%43,245
Nov 11, 202422.4922.5122.4722.5122.28-0.27%32,042
Nov 8, 202422.5822.6322.5422.5722.340.11%37,228
Nov 7, 202422.4422.5622.4422.5422.320.81%45,611
Nov 6, 202422.3222.4122.3122.3622.14-0.97%87,475
Nov 5, 202422.5522.5922.4622.5822.360.09%50,802
Nov 4, 202422.6022.6122.5322.5622.340.47%22,471
Nov 1, 202422.6222.6222.4622.4622.23-0.85%22,850
Oct 31, 202422.6322.6822.5922.6522.35-0.03%23,167
Oct 30, 202422.7322.7722.6522.6622.36-0.15%19,240
Oct 29, 202422.6022.7022.5922.6922.39-0.04%69,211
Oct 28, 202422.7522.7522.6522.7022.40-0.18%32,072
Oct 25, 202422.8422.8422.7322.7422.44-0.18%35,799
Oct 24, 202422.7622.8222.7622.7822.480.13%38,358
Oct 23, 202422.7322.7622.7122.7522.45-0.18%74,997
Oct 22, 202422.8522.8622.7822.7922.49-0.18%25,770
Oct 21, 202422.9122.9122.8322.8322.53-0.70%51,275
Oct 18, 202423.0023.0022.9822.9922.690.13%41,210
Oct 17, 202422.9722.9722.9322.9622.66-0.43%209,928
Oct 16, 202423.0823.0923.0523.0622.760.09%26,862
Oct 15, 202423.0123.0422.9923.0422.740.52%24,405
Oct 14, 202422.9422.9422.8522.9222.62-0.17%15,067
Oct 11, 202422.9322.9922.9322.9622.66-62,881
Oct 10, 202422.9522.9722.8822.9622.66-31,605
Oct 9, 202423.0023.0022.9522.9622.66-0.30%30,091
Oct 8, 202422.9923.0422.9823.0322.730.04%145,254
Oct 7, 202423.0223.0423.0123.0222.72-0.35%52,743
Oct 4, 202423.1323.1623.0923.1022.80-0.99%73,454
Oct 3, 202423.3823.3923.3223.3323.03-0.47%35,137
Oct 2, 202423.4023.4423.3923.4423.13-0.21%28,437
Oct 1, 202423.5023.5623.4823.4923.180.04%28,705
Sep 30, 202423.5423.5423.4623.4823.10-0.24%37,983
Sep 27, 202423.5223.5623.4923.5423.160.28%39,000