iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.12
+0.07 (0.28%)
Oct 7, 2025, 12:42 PM EDT - Market open
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.07 | 23.09 | 23.07 | 23.09 | - | 0.15% | 30,035 |
| Oct 6, 2025 | 23.06 | 23.10 | 23.05 | 23.06 | 23.06 | -0.22% | 162,775 |
| Oct 3, 2025 | 23.15 | 23.15 | 23.10 | 23.11 | 23.11 | -0.22% | 79,683 |
| Oct 2, 2025 | 23.12 | 23.16 | 23.12 | 23.16 | 23.16 | 0.09% | 65,059 |
| Oct 1, 2025 | 23.15 | 23.16 | 23.10 | 23.14 | 23.14 | 0.02% | 94,743 |
| Sep 30, 2025 | 23.15 | 23.19 | 23.13 | 23.13 | 23.06 | 0.02% | 123,263 |
| Sep 29, 2025 | 23.10 | 23.14 | 23.10 | 23.13 | 23.06 | 0.22% | 73,019 |
| Sep 26, 2025 | 23.07 | 23.11 | 23.06 | 23.08 | 23.01 | -0.04% | 128,057 |
| Sep 25, 2025 | 23.10 | 23.10 | 23.06 | 23.09 | 23.02 | -0.22% | 248,322 |
| Sep 24, 2025 | 23.17 | 23.17 | 23.13 | 23.14 | 23.07 | -0.26% | 101,953 |
| Sep 23, 2025 | 23.17 | 23.20 | 23.15 | 23.20 | 23.13 | 0.22% | 93,047 |
| Sep 22, 2025 | 23.18 | 23.18 | 23.14 | 23.15 | 23.08 | -0.13% | 335,658 |
| Sep 19, 2025 | 23.16 | 23.19 | 23.15 | 23.18 | 23.11 | -0.02% | 146,816 |
| Sep 18, 2025 | 23.18 | 23.21 | 23.14 | 23.18 | 23.11 | -0.17% | 263,215 |
| Sep 17, 2025 | 23.30 | 23.36 | 23.21 | 23.22 | 23.15 | -0.28% | 208,500 |
| Sep 16, 2025 | 23.28 | 23.31 | 23.27 | 23.29 | 23.22 | 0.09% | 255,694 |
| Sep 15, 2025 | 23.29 | 23.29 | 23.26 | 23.27 | 23.20 | 0.11% | 192,367 |
| Sep 12, 2025 | 23.26 | 23.26 | 23.21 | 23.24 | 23.17 | -0.26% | 298,379 |
| Sep 11, 2025 | 23.30 | 23.35 | 23.29 | 23.30 | 23.23 | 0.11% | 313,059 |
| Sep 10, 2025 | 23.28 | 23.30 | 23.26 | 23.28 | 23.21 | 0.17% | 462,096 |
| Sep 9, 2025 | 23.28 | 23.29 | 23.22 | 23.24 | 23.17 | -0.19% | 531,139 |
| Sep 8, 2025 | 23.29 | 23.29 | 23.25 | 23.28 | 23.21 | 0.19% | 1,080,175 |
| Sep 5, 2025 | 23.28 | 23.29 | 23.23 | 23.24 | 23.17 | 0.41% | 1,330,289 |
| Sep 4, 2025 | 23.10 | 23.15 | 23.09 | 23.14 | 23.07 | 0.33% | 2,313,814 |
| Sep 3, 2025 | 22.99 | 23.09 | 22.99 | 23.07 | 23.00 | 0.30% | 35,758 |
| Sep 2, 2025 | 22.98 | 23.01 | 22.98 | 23.00 | 22.93 | -0.58% | 37,657 |
| Aug 29, 2025 | 23.12 | 23.15 | 23.11 | 23.13 | 22.98 | 0.01% | 49,186 |
| Aug 28, 2025 | 23.09 | 23.14 | 23.09 | 23.13 | 22.98 | 0.13% | 41,755 |
| Aug 27, 2025 | 23.04 | 23.10 | 23.03 | 23.10 | 22.95 | 0.19% | 57,484 |
| Aug 26, 2025 | 23.02 | 23.06 | 23.01 | 23.05 | 22.91 | 0.25% | 74,251 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.98 | 23.00 | 22.85 | -0.17% | 87,849 |
| Aug 22, 2025 | 22.95 | 23.05 | 22.95 | 23.03 | 22.89 | 0.56% | 55,121 |
| Aug 21, 2025 | 22.95 | 22.95 | 22.88 | 22.91 | 22.76 | -0.30% | 60,029 |
| Aug 20, 2025 | 22.94 | 22.99 | 22.94 | 22.98 | 22.83 | 0.13% | 115,042 |
| Aug 19, 2025 | 22.91 | 22.95 | 22.91 | 22.95 | 22.80 | 0.20% | 47,677 |
| Aug 18, 2025 | 22.92 | 22.92 | 22.88 | 22.90 | 22.76 | -0.02% | 45,007 |
| Aug 15, 2025 | 22.95 | 22.95 | 22.90 | 22.91 | 22.76 | -0.17% | 50,255 |
| Aug 14, 2025 | 22.98 | 22.98 | 22.93 | 22.95 | 22.80 | -0.29% | 71,485 |
| Aug 13, 2025 | 23.00 | 23.03 | 23.00 | 23.01 | 22.87 | 0.33% | 84,486 |
| Aug 12, 2025 | 22.91 | 22.94 | 22.90 | 22.94 | 22.79 | - | 97,058 |
| Aug 11, 2025 | 22.93 | 22.96 | 22.93 | 22.94 | 22.79 | 0.04% | 62,259 |
| Aug 8, 2025 | 22.95 | 22.95 | 22.92 | 22.93 | 22.78 | -0.28% | 91,346 |
| Aug 7, 2025 | 22.99 | 23.01 | 22.97 | 22.99 | 22.85 | -0.02% | 46,747 |
| Aug 6, 2025 | 22.97 | 23.01 | 22.93 | 23.00 | 22.85 | -0.04% | 825,855 |
| Aug 5, 2025 | 23.00 | 23.03 | 22.99 | 23.01 | 22.86 | -0.09% | 87,130 |
| Aug 4, 2025 | 23.03 | 23.04 | 22.97 | 23.03 | 22.88 | 0.09% | 86,971 |
| Aug 1, 2025 | 22.93 | 23.01 | 22.93 | 23.01 | 22.86 | 0.79% | 39,946 |
| Jul 31, 2025 | 22.84 | 22.87 | 22.82 | 22.83 | 22.61 | 0.04% | 120,832 |
| Jul 30, 2025 | 22.83 | 22.87 | 22.81 | 22.82 | 22.60 | -0.26% | 42,761 |
| Jul 29, 2025 | 22.79 | 22.88 | 22.79 | 22.88 | 22.66 | 0.51% | 134,147 |