Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.23
+0.08 (0.34%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.2522.2922.2222.2322.230.34%60,940
Dec 19, 202422.1722.1922.0922.1522.15-0.33%134,642
Dec 18, 202422.4122.4322.2222.2222.22-1.12%184,072
Dec 17, 202422.4722.5122.4622.4822.400.02%39,281
Dec 16, 202422.5022.5022.4622.4722.39-0.02%32,112
Dec 13, 202422.5522.5522.4622.4822.40-0.42%30,600
Dec 12, 202422.6222.6422.5622.5722.49-0.33%58,798
Dec 11, 202422.7422.7522.6422.6522.57-0.26%40,670
Dec 10, 202422.6922.7222.6822.7122.63-0.17%39,930
Dec 9, 202422.7922.7922.7422.7422.67-0.34%64,025
Dec 6, 202422.8422.8422.7722.8222.740.33%39,059
Dec 5, 202422.6922.7522.6822.7522.67-24,726
Dec 4, 202422.6022.7622.6022.7522.670.40%35,129
Dec 3, 202422.7422.7422.6522.6622.58-0.26%32,692
Dec 2, 202422.6622.7422.6522.7222.64-0.29%64,396
Nov 29, 202422.7822.7922.7622.7822.630.36%11,828
Nov 27, 202422.7022.7422.6722.7022.550.30%34,342
Nov 26, 202422.6222.6322.5822.6322.48-0.15%59,883
Nov 25, 202422.6422.6722.5922.6722.521.03%48,734
Nov 22, 202422.4622.4722.4322.4422.290.04%51,431
Nov 21, 202422.4422.4922.4022.4322.28-0.07%52,550
Nov 20, 202422.4222.4822.4222.4422.29-0.11%90,350
Nov 19, 202422.4922.5022.4622.4722.320.18%69,455
Nov 18, 202422.3722.4422.3622.4322.280.18%28,245
Nov 15, 202422.3322.4422.2822.3922.240.11%56,780
Nov 14, 202422.4122.4522.3322.3622.21-60,274
Nov 13, 202422.4622.4622.3522.3622.21-0.09%47,211
Nov 12, 202422.4322.4722.3522.3822.23-0.56%43,245
Nov 11, 202422.4922.5122.4722.5122.36-0.27%32,042
Nov 8, 202422.5822.6322.5422.5722.420.11%37,228
Nov 7, 202422.4422.5622.4422.5422.390.81%45,611
Nov 6, 202422.3222.4122.3122.3622.21-0.97%87,475
Nov 5, 202422.5522.5922.4622.5822.430.09%50,802
Nov 4, 202422.6022.6122.5322.5622.410.47%22,471
Nov 1, 202422.6222.6222.4622.4622.31-0.85%22,850
Oct 31, 202422.6322.6822.5922.6522.43-0.03%23,167
Oct 30, 202422.7322.7722.6522.6622.43-0.15%19,240
Oct 29, 202422.6022.7022.5922.6922.47-0.04%69,211
Oct 28, 202422.7522.7522.6522.7022.48-0.18%32,072
Oct 25, 202422.8422.8422.7322.7422.52-0.18%35,799
Oct 24, 202422.7622.8222.7622.7822.560.13%38,358
Oct 23, 202422.7322.7622.7122.7522.53-0.18%74,997
Oct 22, 202422.8522.8622.7822.7922.57-0.18%25,770
Oct 21, 202422.9122.9122.8322.8322.61-0.70%51,275
Oct 18, 202423.0023.0022.9822.9922.760.13%41,210
Oct 17, 202422.9722.9722.9322.9622.73-0.43%209,928
Oct 16, 202423.0823.0923.0523.0622.830.09%26,862
Oct 15, 202423.0123.0422.9923.0422.810.52%24,405
Oct 14, 202422.9422.9422.8522.9222.70-0.17%15,067
Oct 11, 202422.9322.9922.9322.9622.73-62,881
Oct 10, 202422.9522.9722.8822.9622.73-31,605
Oct 9, 202423.0023.0022.9522.9622.73-0.30%30,091
Oct 8, 202422.9923.0422.9823.0322.800.04%145,254
Oct 7, 202423.0223.0423.0123.0222.79-0.35%52,743
Oct 4, 202423.1323.1623.0923.1022.87-0.99%73,454
Oct 3, 202423.3823.3923.3223.3323.10-0.47%35,137
Oct 2, 202423.4023.4423.3923.4423.21-0.21%28,437
Oct 1, 202423.5023.5623.4823.4923.260.04%28,705
Sep 30, 202423.5423.5423.4623.4823.18-0.24%37,983
Sep 27, 202423.5223.5623.4923.5423.230.28%39,000
Sep 26, 202423.5023.5123.4423.4723.17-0.06%31,336
Sep 25, 202423.5223.5223.4823.4923.18-0.36%63,048
Sep 24, 202423.4923.5723.4723.5723.270.15%25,410
Sep 23, 202423.5023.5523.4623.5423.23-0.08%98,463
Sep 20, 202423.5223.5823.5023.5623.25-0.02%33,737
Sep 19, 202423.5223.5623.5023.5623.26-0.02%12,150
Sep 18, 202423.6223.6723.5723.5723.26-0.42%29,907
Sep 17, 202423.6523.6823.6523.6723.36-0.17%14,962
Sep 16, 202423.6723.7223.6423.7123.400.25%18,072
Sep 13, 202423.6823.6823.6423.6523.340.15%68,319
Sep 12, 202423.6323.6423.5823.6123.31-0.08%11,453
Sep 11, 202423.6323.7023.6123.6323.33-0.15%20,705
Sep 10, 202423.6023.6723.6023.6723.360.40%15,274
Sep 9, 202423.5323.5923.5323.5723.270.11%12,242
Sep 6, 202423.5023.6223.4723.5523.240.23%29,388
Sep 5, 202423.5023.5323.4423.4923.190.15%42,486
Sep 4, 202423.3523.4623.3523.4523.150.53%18,131
Sep 3, 202423.2923.3323.2823.3323.030.35%44,387
Aug 30, 202423.3223.3523.2523.2522.88-0.30%10,849
Aug 29, 202423.3223.3323.2923.3222.95-0.16%26,665
Aug 28, 202423.3723.3923.3523.3622.99-0.01%15,730
Aug 27, 202423.3123.3923.3123.3622.99-0.04%61,367
Aug 26, 202423.7523.7523.3723.3723.00-0.17%29,085
Aug 23, 202423.3523.4123.3223.4123.040.52%17,812
Aug 22, 202423.3623.3623.2723.2922.92-0.53%25,516
Aug 21, 202423.3823.4523.3423.4223.040.27%24,157
Aug 20, 202423.3123.3623.3023.3522.980.40%32,997
Aug 19, 202423.2123.2923.2123.2622.890.17%29,300
Aug 16, 202423.2423.2423.1823.2222.850.13%29,807
Aug 15, 202423.1623.1923.1423.1922.82-0.64%792,479
Aug 14, 202423.3023.3623.3023.3422.970.19%22,674
Aug 13, 202423.2923.3023.2623.3022.930.37%22,638
Aug 12, 202423.1223.2123.1223.2122.840.32%12,242
Aug 9, 202423.1623.1623.1323.1422.770.39%15,689
Aug 8, 202423.0523.0623.0023.0522.68-0.32%24,973
Aug 7, 202423.1423.1423.0923.1222.75-0.34%14,137
Aug 6, 202423.3523.3523.2023.2022.83-0.85%26,941
Aug 5, 202423.5523.5723.3223.4023.030.08%28,916
Aug 2, 202423.2623.3923.2623.3823.011.48%28,571
Aug 1, 202423.0023.0723.0023.0422.670.22%19,996