Skip to main content
logo
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.26
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
23.26
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:15 PM EST

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202623.2523.2623.2323.2523.25-0.02%94,444
Feb 19, 202623.2323.2723.2323.2623.250.09%95,653
Feb 18, 202623.2423.2523.2323.2423.24-0.17%153,525
Feb 17, 202623.3023.3023.2723.2823.28-0.04%134,823
Feb 13, 202623.2723.3023.2623.2923.290.34%123,425
Feb 12, 202623.1223.2123.1123.2123.210.48%68,460
Feb 11, 202623.0823.1323.0723.1023.10-0.22%100,063
Feb 10, 202623.1323.1623.1323.1523.150.30%185,355
Feb 9, 202623.0623.0823.0523.0823.080.07%127,075
Feb 6, 202623.0823.0823.0423.0623.06-0.07%107,106
Feb 5, 202623.0223.0823.0023.0823.080.57%87,041
Feb 4, 202622.9422.9722.9322.9522.95-0.04%149,522
Feb 3, 202622.9322.9622.9222.9622.960.09%118,585
Feb 2, 202622.9922.9922.9322.9422.94-0.52%94,648
Jan 30, 202623.0623.0723.0323.0622.980.04%365,026
Jan 29, 202623.0023.0623.0023.0522.970.17%100,105
Jan 28, 202623.0323.0322.9823.0122.93-0.08%106,965
Jan 27, 202623.0423.0623.0223.0322.95-0.04%816,293
Jan 26, 202623.0323.0523.0323.0422.960.09%107,141
Jan 23, 202622.9923.0222.9823.0222.940.13%108,550
Jan 22, 202622.9823.0122.9622.9922.91-0.04%144,479
Jan 21, 202622.9823.0022.9623.0022.920.17%108,206
Jan 20, 202622.9722.9922.9522.9622.88-0.26%161,802
Jan 16, 202623.0723.0823.0123.0222.94-0.30%139,739
Jan 15, 202623.1323.1323.0723.0923.01-0.22%89,390
Jan 14, 202623.1023.1623.1023.1423.060.17%95,447
Jan 13, 202623.1023.1123.0823.1023.020.09%128,571
Jan 12, 202623.0723.0923.0623.0823.00-0.02%77,998
Jan 9, 202623.0723.1123.0623.0823.01-0.02%110,355
Jan 8, 202623.0923.1123.0723.0923.01-0.26%102,681
Jan 7, 202623.1523.1523.1123.1523.070.17%85,064
Jan 6, 202623.1023.1223.0823.1123.03-0.04%108,218
Jan 5, 202623.0923.1323.0823.1223.040.22%157,152
Jan 2, 202623.1023.1023.0623.0722.99-0.04%118,748
Dec 31, 202523.1123.1323.0723.0823.00-0.26%296,189
Dec 30, 202523.1223.1523.1223.1423.06-0.09%122,039
Dec 29, 202523.1323.1623.1323.1623.080.11%123,115
Dec 26, 202523.1223.1323.1023.1323.060.19%88,186
Dec 24, 202523.0723.0923.0623.0923.010.17%42,882
Dec 23, 202523.0223.0623.0123.0522.97-0.09%221,663
Dec 22, 202523.0723.0723.0523.0722.99-0.09%445,157
Dec 19, 202523.1023.1223.0823.0923.01-0.52%310,661
Dec 18, 202523.2023.2223.1823.2123.060.22%88,160
Dec 17, 202523.1323.1623.1323.1623.01-60,353
Dec 16, 202523.0923.1623.0923.1623.010.22%110,756
Dec 15, 202523.1323.1423.0923.1122.960.09%73,241
Dec 12, 202523.0723.1023.0723.0922.94-0.17%78,596
Dec 11, 202523.1623.1723.1123.1322.980.04%111,630
Dec 10, 202523.0323.1223.0323.1222.970.30%258,375
Dec 9, 202523.1123.1123.0423.0522.90-0.13%130,673