Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.44
-0.03 (-0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.4222.4822.4222.4422.44-0.11%90,350
Nov 19, 202422.4922.5022.4622.4722.470.18%69,455
Nov 18, 202422.3722.4422.3622.4322.430.18%28,245
Nov 15, 202422.3322.4422.2822.3922.390.11%56,780
Nov 14, 202422.4122.4522.3322.3622.36-60,274
Nov 13, 202422.4622.4622.3522.3622.36-0.09%47,211
Nov 12, 202422.4322.4722.3522.3822.38-0.56%43,245
Nov 11, 202422.4922.5122.4722.5122.51-0.27%32,042
Nov 8, 202422.5822.6322.5422.5722.570.11%37,228
Nov 7, 202422.4422.5622.4422.5422.540.81%45,611
Nov 6, 202422.3222.4122.3122.3622.36-0.97%87,475
Nov 5, 202422.5522.5922.4622.5822.580.09%50,802
Nov 4, 202422.6022.6122.5322.5622.560.47%22,471
Nov 1, 202422.6222.6222.4622.4622.46-0.85%22,850
Oct 31, 202422.6322.6822.5922.6522.57-0.03%23,167
Oct 30, 202422.7322.7722.6522.6622.58-0.15%19,240
Oct 29, 202422.6022.7022.5922.6922.62-0.04%69,211
Oct 28, 202422.7522.7522.6522.7022.63-0.18%32,072
Oct 25, 202422.8422.8422.7322.7422.67-0.18%35,799
Oct 24, 202422.7622.8222.7622.7822.710.13%38,358
Oct 23, 202422.7322.7622.7122.7522.68-0.18%74,997
Oct 22, 202422.8522.8622.7822.7922.72-0.18%25,770
Oct 21, 202422.9122.9122.8322.8322.76-0.70%51,275
Oct 18, 202423.0023.0022.9822.9922.920.13%41,210
Oct 17, 202422.9722.9722.9322.9622.89-0.43%209,928
Oct 16, 202423.0823.0923.0523.0622.990.09%26,862
Oct 15, 202423.0123.0422.9923.0422.970.52%24,405
Oct 14, 202422.9422.9422.8522.9222.85-0.17%15,067
Oct 11, 202422.9322.9922.9322.9622.89-62,881
Oct 10, 202422.9522.9722.8822.9622.89-31,605
Oct 9, 202423.0023.0022.9522.9622.89-0.30%30,091
Oct 8, 202422.9923.0422.9823.0322.960.04%145,254
Oct 7, 202423.0223.0423.0123.0222.95-0.35%52,743
Oct 4, 202423.1323.1623.0923.1023.03-0.99%73,454
Oct 3, 202423.3823.3923.3223.3323.25-0.47%35,137
Oct 2, 202423.4023.4423.3923.4423.36-0.21%28,437
Oct 1, 202423.5023.5623.4823.4923.410.04%28,705
Sep 30, 202423.5423.5423.4623.4823.33-0.24%37,983
Sep 27, 202423.5223.5623.4923.5423.390.28%39,000
Sep 26, 202423.5023.5123.4423.4723.32-0.06%31,336
Sep 25, 202423.5223.5223.4823.4923.34-0.36%63,048
Sep 24, 202423.4923.5723.4723.5723.420.15%25,410
Sep 23, 202423.5023.5523.4623.5423.39-0.08%98,463
Sep 20, 202423.5223.5823.5023.5623.41-0.02%33,737
Sep 19, 202423.5223.5623.5023.5623.41-0.02%12,150
Sep 18, 202423.6223.6723.5723.5723.42-0.42%29,907
Sep 17, 202423.6523.6823.6523.6723.52-0.17%14,962
Sep 16, 202423.6723.7223.6423.7123.560.25%18,072
Sep 13, 202423.6823.6823.6423.6523.500.15%68,319
Sep 12, 202423.6323.6423.5823.6123.46-0.08%11,453
Sep 11, 202423.6323.7023.6123.6323.48-0.15%20,705
Sep 10, 202423.6023.6723.6023.6723.520.40%15,274
Sep 9, 202423.5323.5923.5323.5723.420.11%12,242
Sep 6, 202423.5023.6223.4723.5523.400.23%29,388
Sep 5, 202423.5023.5323.4423.4923.340.15%42,486
Sep 4, 202423.3523.4623.3523.4523.310.53%18,131
Sep 3, 202423.2923.3323.2823.3323.180.35%44,387
Aug 30, 202423.3223.3523.2523.2523.03-0.30%10,849
Aug 29, 202423.3223.3323.2923.3223.10-0.16%26,665
Aug 28, 202423.3723.3923.3523.3623.14-0.01%15,730
Aug 27, 202423.3123.3923.3123.3623.14-0.04%61,367
Aug 26, 202423.7523.7523.3723.3723.15-0.17%29,085
Aug 23, 202423.3523.4123.3223.4123.190.52%17,812
Aug 22, 202423.3623.3623.2723.2923.07-0.53%25,516
Aug 21, 202423.3823.4523.3423.4223.200.27%24,157
Aug 20, 202423.3123.3623.3023.3523.130.40%32,997
Aug 19, 202423.2123.2923.2123.2623.040.17%29,300
Aug 16, 202423.2423.2423.1823.2223.000.13%29,807
Aug 15, 202423.1623.1923.1423.1922.97-0.64%792,479
Aug 14, 202423.3023.3623.3023.3423.120.19%22,674
Aug 13, 202423.2923.3023.2623.3023.080.37%22,638
Aug 12, 202423.1223.2123.1223.2122.990.32%12,242
Aug 9, 202423.1623.1623.1323.1422.920.39%15,689
Aug 8, 202423.0523.0623.0023.0522.83-0.32%24,973
Aug 7, 202423.1423.1423.0923.1222.90-0.34%14,137
Aug 6, 202423.3523.3523.2023.2022.98-0.85%26,941
Aug 5, 202423.5523.5723.3223.4023.180.08%28,916
Aug 2, 202423.2623.3923.2623.3823.161.48%28,571
Aug 1, 202423.0023.0723.0023.0422.830.22%19,996
Jul 31, 202422.9223.0022.8922.9922.700.61%56,429
Jul 30, 202422.8322.8622.7822.8522.560.26%31,037
Jul 29, 202422.7922.8122.7822.7922.500.14%15,499
Jul 26, 202422.7522.7722.7322.7622.470.46%20,813
Jul 25, 202422.7122.7222.6422.6622.370.24%30,182
Jul 24, 202422.6822.7222.6022.6022.32-0.18%26,561
Jul 23, 202422.6622.6922.6422.6422.360.02%32,310
Jul 22, 202422.6822.6922.6022.6422.35-0.09%23,659
Jul 19, 202422.6522.6722.6522.6622.37-0.27%15,730
Jul 18, 202422.7422.7822.7122.7222.43-0.32%28,948
Jul 17, 202422.7422.8022.7222.7922.500.18%18,039
Jul 16, 202422.7022.7722.6822.7522.460.33%46,610
Jul 15, 202422.6922.7122.6622.6822.39-0.29%52,520
Jul 12, 202422.7122.7422.6922.7422.450.22%29,112
Jul 11, 202422.7122.7422.6922.6922.410.62%27,484
Jul 10, 202422.5322.5722.5222.5522.270.11%34,619
Jul 9, 202422.5322.5422.4822.5322.24-0.16%22,263
Jul 8, 202422.5522.5722.5222.5622.280.04%26,682
Jul 5, 202422.5122.5622.4922.5522.270.60%15,685
Jul 3, 202422.3322.4422.3222.4222.140.59%9,684
Jul 2, 202422.3022.3122.2522.2922.010.36%25,632