iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.81
-0.06 (-0.26%)
Apr 6, 2026, 9:32 AM EDT - Market open
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.83 | 22.88 | 22.82 | 22.87 | 22.87 | 0.18% | 255,234 |
| Apr 1, 2026 | 22.83 | 22.87 | 22.81 | 22.83 | 22.83 | -0.46% | 102,085 |
| Mar 31, 2026 | 22.94 | 22.96 | 22.90 | 22.93 | 22.85 | 0.24% | 186,194 |
| Mar 30, 2026 | 22.86 | 22.90 | 22.86 | 22.88 | 22.80 | 0.57% | 74,282 |
| Mar 27, 2026 | 22.70 | 22.77 | 22.69 | 22.75 | 22.67 | 0.09% | 145,517 |
| Mar 26, 2026 | 22.81 | 22.83 | 22.72 | 22.73 | 22.65 | -0.66% | 607,280 |
| Mar 25, 2026 | 22.87 | 22.89 | 22.85 | 22.88 | 22.80 | 0.35% | 146,975 |
| Mar 24, 2026 | 22.79 | 22.84 | 22.75 | 22.80 | 22.72 | -0.32% | 212,245 |
| Mar 23, 2026 | 22.82 | 22.91 | 22.81 | 22.87 | 22.79 | 0.28% | 116,228 |
| Mar 20, 2026 | 22.87 | 22.88 | 22.79 | 22.81 | 22.73 | -0.70% | 220,799 |
| Mar 19, 2026 | 22.90 | 22.99 | 22.90 | 22.97 | 22.89 | -0.04% | 114,843 |
| Mar 18, 2026 | 23.05 | 23.06 | 22.97 | 22.98 | 22.90 | -0.43% | 145,016 |
| Mar 17, 2026 | 23.06 | 23.10 | 23.06 | 23.08 | 23.00 | 0.13% | 53,338 |
| Mar 16, 2026 | 23.03 | 23.05 | 23.02 | 23.05 | 22.97 | 0.35% | 56,666 |
| Mar 13, 2026 | 23.01 | 23.02 | 22.94 | 22.97 | 22.89 | -0.04% | 75,013 |
| Mar 12, 2026 | 23.01 | 23.03 | 22.94 | 22.98 | 22.90 | -0.30% | 120,948 |
| Mar 11, 2026 | 23.09 | 23.09 | 23.04 | 23.05 | 22.97 | -0.30% | 92,066 |
| Mar 10, 2026 | 23.17 | 23.18 | 23.11 | 23.12 | 23.04 | -0.26% | 65,101 |
| Mar 9, 2026 | 23.11 | 23.18 | 23.08 | 23.18 | 23.10 | 0.24% | 104,722 |
| Mar 6, 2026 | 23.07 | 23.18 | 23.07 | 23.12 | 23.04 | -0.06% | 139,322 |
| Mar 5, 2026 | 23.12 | 23.14 | 23.10 | 23.14 | 23.06 | -0.22% | 106,609 |
| Mar 4, 2026 | 23.22 | 23.23 | 23.18 | 23.19 | 23.11 | -0.17% | 102,543 |
| Mar 3, 2026 | 23.16 | 23.26 | 23.16 | 23.23 | 23.15 | -0.09% | 153,887 |
| Mar 2, 2026 | 23.31 | 23.31 | 23.22 | 23.25 | 23.17 | -0.85% | 223,801 |
| Feb 27, 2026 | 23.42 | 23.46 | 23.41 | 23.45 | 23.30 | 0.39% | 63,267 |
| Feb 26, 2026 | 23.34 | 23.36 | 23.33 | 23.36 | 23.21 | 0.21% | 244,099 |
| Feb 25, 2026 | 23.30 | 23.32 | 23.30 | 23.31 | 23.16 | -0.09% | 79,055 |
| Feb 24, 2026 | 23.33 | 23.34 | 23.31 | 23.33 | 23.18 | -0.04% | 136,502 |
| Feb 23, 2026 | 23.29 | 23.35 | 23.28 | 23.34 | 23.19 | 0.34% | 63,011 |
| Feb 20, 2026 | 23.25 | 23.26 | 23.23 | 23.26 | 23.11 | - | 94,444 |
| Feb 19, 2026 | 23.23 | 23.27 | 23.23 | 23.26 | 23.11 | 0.09% | 95,653 |
| Feb 18, 2026 | 23.24 | 23.25 | 23.23 | 23.24 | 23.09 | -0.17% | 153,525 |
| Feb 17, 2026 | 23.30 | 23.30 | 23.27 | 23.28 | 23.13 | -0.04% | 134,823 |
| Feb 13, 2026 | 23.27 | 23.30 | 23.26 | 23.29 | 23.14 | 0.34% | 123,425 |
| Feb 12, 2026 | 23.12 | 23.21 | 23.11 | 23.21 | 23.06 | 0.48% | 68,460 |
| Feb 11, 2026 | 23.08 | 23.13 | 23.07 | 23.10 | 22.95 | -0.22% | 100,063 |
| Feb 10, 2026 | 23.13 | 23.16 | 23.13 | 23.15 | 23.00 | 0.30% | 185,355 |
| Feb 9, 2026 | 23.06 | 23.08 | 23.05 | 23.08 | 22.93 | 0.07% | 127,075 |
| Feb 6, 2026 | 23.08 | 23.08 | 23.04 | 23.06 | 22.92 | -0.07% | 107,106 |
| Feb 5, 2026 | 23.02 | 23.08 | 23.00 | 23.08 | 22.93 | 0.57% | 87,041 |
| Feb 4, 2026 | 22.94 | 22.97 | 22.93 | 22.95 | 22.80 | -0.04% | 149,522 |
| Feb 3, 2026 | 22.93 | 22.96 | 22.92 | 22.96 | 22.81 | 0.09% | 118,585 |
| Feb 2, 2026 | 22.99 | 22.99 | 22.93 | 22.94 | 22.79 | -0.52% | 94,648 |
| Jan 30, 2026 | 23.06 | 23.07 | 23.03 | 23.06 | 22.84 | 0.04% | 365,026 |
| Jan 29, 2026 | 23.00 | 23.06 | 23.00 | 23.05 | 22.83 | 0.17% | 100,105 |
| Jan 28, 2026 | 23.03 | 23.03 | 22.98 | 23.01 | 22.79 | -0.08% | 106,965 |
| Jan 27, 2026 | 23.04 | 23.06 | 23.02 | 23.03 | 22.81 | -0.04% | 816,293 |
| Jan 26, 2026 | 23.03 | 23.05 | 23.03 | 23.04 | 22.82 | 0.09% | 107,141 |
| Jan 23, 2026 | 22.99 | 23.02 | 22.98 | 23.02 | 22.80 | 0.13% | 108,550 |
| Jan 22, 2026 | 22.98 | 23.01 | 22.96 | 22.99 | 22.77 | -0.04% | 144,479 |