iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.06
0.00 (0.02%)
Jan 30, 2026, 4:00 PM EST - Market closed
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.06 | 23.07 | 23.03 | 23.05 | 23.05 | 0.02% | 365,026 |
| Jan 29, 2026 | 23.00 | 23.06 | 23.00 | 23.05 | 23.05 | 0.17% | 100,105 |
| Jan 28, 2026 | 23.03 | 23.03 | 22.98 | 23.01 | 23.01 | -0.08% | 106,965 |
| Jan 27, 2026 | 23.04 | 23.06 | 23.02 | 23.03 | 23.03 | -0.04% | 816,293 |
| Jan 26, 2026 | 23.03 | 23.05 | 23.03 | 23.04 | 23.04 | 0.09% | 107,141 |
| Jan 23, 2026 | 22.99 | 23.02 | 22.98 | 23.02 | 23.02 | 0.13% | 108,550 |
| Jan 22, 2026 | 22.98 | 23.01 | 22.96 | 22.99 | 22.99 | -0.04% | 144,479 |
| Jan 21, 2026 | 22.98 | 23.00 | 22.96 | 23.00 | 23.00 | 0.17% | 108,206 |
| Jan 20, 2026 | 22.97 | 22.99 | 22.95 | 22.96 | 22.96 | -0.26% | 161,802 |
| Jan 16, 2026 | 23.07 | 23.08 | 23.01 | 23.02 | 23.02 | -0.30% | 139,739 |
| Jan 15, 2026 | 23.13 | 23.13 | 23.07 | 23.09 | 23.08 | -0.22% | 89,390 |
| Jan 14, 2026 | 23.10 | 23.16 | 23.10 | 23.14 | 23.14 | 0.17% | 95,447 |
| Jan 13, 2026 | 23.10 | 23.11 | 23.08 | 23.10 | 23.10 | 0.09% | 128,571 |
| Jan 12, 2026 | 23.07 | 23.09 | 23.06 | 23.08 | 23.08 | -0.02% | 77,998 |
| Jan 9, 2026 | 23.07 | 23.11 | 23.06 | 23.08 | 23.08 | -0.02% | 110,355 |
| Jan 8, 2026 | 23.09 | 23.11 | 23.07 | 23.09 | 23.08 | -0.26% | 102,681 |
| Jan 7, 2026 | 23.15 | 23.15 | 23.11 | 23.15 | 23.15 | 0.17% | 85,064 |
| Jan 6, 2026 | 23.10 | 23.12 | 23.08 | 23.11 | 23.11 | -0.04% | 108,218 |
| Jan 5, 2026 | 23.09 | 23.13 | 23.08 | 23.12 | 23.12 | 0.22% | 157,152 |
| Jan 2, 2026 | 23.10 | 23.10 | 23.06 | 23.07 | 23.07 | -0.04% | 118,748 |
| Dec 31, 2025 | 23.11 | 23.13 | 23.07 | 23.08 | 23.08 | -0.26% | 296,189 |
| Dec 30, 2025 | 23.12 | 23.15 | 23.12 | 23.14 | 23.14 | -0.09% | 122,039 |
| Dec 29, 2025 | 23.13 | 23.16 | 23.13 | 23.16 | 23.16 | 0.11% | 123,115 |
| Dec 26, 2025 | 23.12 | 23.13 | 23.10 | 23.13 | 23.13 | 0.19% | 88,186 |
| Dec 24, 2025 | 23.07 | 23.09 | 23.06 | 23.09 | 23.09 | 0.17% | 42,882 |
| Dec 23, 2025 | 23.02 | 23.06 | 23.01 | 23.05 | 23.05 | -0.09% | 221,663 |
| Dec 22, 2025 | 23.07 | 23.07 | 23.05 | 23.07 | 23.07 | -0.09% | 445,157 |
| Dec 19, 2025 | 23.10 | 23.12 | 23.08 | 23.09 | 23.09 | -0.52% | 310,661 |
| Dec 18, 2025 | 23.20 | 23.22 | 23.18 | 23.21 | 23.13 | 0.22% | 88,160 |
| Dec 17, 2025 | 23.13 | 23.16 | 23.13 | 23.16 | 23.08 | - | 60,353 |
| Dec 16, 2025 | 23.09 | 23.16 | 23.09 | 23.16 | 23.08 | 0.22% | 110,756 |
| Dec 15, 2025 | 23.13 | 23.14 | 23.09 | 23.11 | 23.03 | 0.09% | 73,241 |
| Dec 12, 2025 | 23.07 | 23.10 | 23.07 | 23.09 | 23.01 | -0.17% | 78,596 |
| Dec 11, 2025 | 23.16 | 23.17 | 23.11 | 23.13 | 23.05 | 0.04% | 111,630 |
| Dec 10, 2025 | 23.03 | 23.12 | 23.03 | 23.12 | 23.04 | 0.30% | 258,375 |
| Dec 9, 2025 | 23.11 | 23.11 | 23.04 | 23.05 | 22.97 | -0.13% | 130,673 |
| Dec 8, 2025 | 23.11 | 23.11 | 23.04 | 23.08 | 23.00 | -0.24% | 201,951 |
| Dec 5, 2025 | 23.17 | 23.17 | 23.11 | 23.13 | 23.05 | -0.11% | 70,214 |
| Dec 4, 2025 | 23.19 | 23.19 | 23.15 | 23.16 | 23.08 | -0.30% | 51,053 |
| Dec 3, 2025 | 23.22 | 23.24 | 23.19 | 23.23 | 23.15 | 0.17% | 72,920 |
| Dec 2, 2025 | 23.16 | 23.19 | 23.15 | 23.19 | 23.11 | 0.09% | 115,118 |
| Dec 1, 2025 | 23.19 | 23.20 | 23.16 | 23.17 | 23.09 | -0.74% | 113,663 |
| Nov 28, 2025 | 23.36 | 23.36 | 23.32 | 23.34 | 23.19 | -0.12% | 78,713 |
| Nov 26, 2025 | 23.35 | 23.38 | 23.32 | 23.37 | 23.22 | 0.05% | 67,901 |
| Nov 25, 2025 | 23.33 | 23.38 | 23.33 | 23.36 | 23.21 | 0.21% | 211,731 |
| Nov 24, 2025 | 23.30 | 23.32 | 23.28 | 23.31 | 23.16 | 0.06% | 43,643 |
| Nov 21, 2025 | 23.28 | 23.29 | 23.25 | 23.29 | 23.14 | 0.32% | 128,346 |
| Nov 20, 2025 | 23.18 | 23.23 | 23.18 | 23.22 | 23.07 | 0.22% | 68,942 |
| Nov 19, 2025 | 23.20 | 23.21 | 23.15 | 23.17 | 23.02 | -0.04% | 99,522 |
| Nov 18, 2025 | 23.20 | 23.22 | 23.15 | 23.18 | 23.03 | 0.17% | 107,298 |