iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.24
-0.06 (-0.26%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.26 | 23.26 | 23.21 | 23.24 | 23.24 | -0.26% | 298,379 |
| Sep 11, 2025 | 23.30 | 23.35 | 23.29 | 23.30 | 23.30 | 0.11% | 313,059 |
| Sep 10, 2025 | 23.28 | 23.30 | 23.26 | 23.28 | 23.28 | 0.17% | 462,096 |
| Sep 9, 2025 | 23.28 | 23.29 | 23.22 | 23.24 | 23.24 | -0.19% | 531,139 |
| Sep 8, 2025 | 23.29 | 23.29 | 23.25 | 23.28 | 23.28 | 0.19% | 1,080,175 |
| Sep 5, 2025 | 23.28 | 23.29 | 23.23 | 23.24 | 23.24 | 0.41% | 1,330,289 |
| Sep 4, 2025 | 23.10 | 23.15 | 23.09 | 23.14 | 23.14 | 0.33% | 2,313,814 |
| Sep 3, 2025 | 22.99 | 23.09 | 22.99 | 23.07 | 23.07 | 0.30% | 35,758 |
| Sep 2, 2025 | 22.98 | 23.01 | 22.98 | 23.00 | 23.00 | -0.58% | 37,657 |
| Aug 29, 2025 | 23.12 | 23.15 | 23.11 | 23.13 | 23.05 | 0.01% | 49,186 |
| Aug 28, 2025 | 23.09 | 23.14 | 23.09 | 23.13 | 23.05 | 0.13% | 41,755 |
| Aug 27, 2025 | 23.04 | 23.10 | 23.03 | 23.10 | 23.02 | 0.19% | 57,484 |
| Aug 26, 2025 | 23.02 | 23.06 | 23.01 | 23.05 | 22.98 | 0.25% | 74,251 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.98 | 23.00 | 22.92 | -0.17% | 87,849 |
| Aug 22, 2025 | 22.95 | 23.05 | 22.95 | 23.03 | 22.96 | 0.56% | 55,121 |
| Aug 21, 2025 | 22.95 | 22.95 | 22.88 | 22.91 | 22.83 | -0.30% | 60,029 |
| Aug 20, 2025 | 22.94 | 22.99 | 22.94 | 22.98 | 22.90 | 0.13% | 115,042 |
| Aug 19, 2025 | 22.91 | 22.95 | 22.91 | 22.95 | 22.87 | 0.20% | 47,677 |
| Aug 18, 2025 | 22.92 | 22.92 | 22.88 | 22.90 | 22.82 | -0.02% | 45,007 |
| Aug 15, 2025 | 22.95 | 22.95 | 22.90 | 22.91 | 22.83 | -0.17% | 50,255 |
| Aug 14, 2025 | 22.98 | 22.98 | 22.93 | 22.95 | 22.87 | -0.29% | 71,485 |
| Aug 13, 2025 | 23.00 | 23.03 | 23.00 | 23.01 | 22.93 | 0.33% | 84,486 |
| Aug 12, 2025 | 22.91 | 22.94 | 22.90 | 22.94 | 22.86 | - | 97,058 |
| Aug 11, 2025 | 22.93 | 22.96 | 22.93 | 22.94 | 22.86 | 0.04% | 62,259 |
| Aug 8, 2025 | 22.95 | 22.95 | 22.92 | 22.93 | 22.85 | -0.28% | 91,346 |
| Aug 7, 2025 | 22.99 | 23.01 | 22.97 | 22.99 | 22.91 | -0.02% | 46,747 |
| Aug 6, 2025 | 22.97 | 23.01 | 22.93 | 23.00 | 22.92 | -0.04% | 825,855 |
| Aug 5, 2025 | 23.00 | 23.03 | 22.99 | 23.01 | 22.93 | -0.09% | 87,130 |
| Aug 4, 2025 | 23.03 | 23.04 | 22.97 | 23.03 | 22.95 | 0.09% | 86,971 |
| Aug 1, 2025 | 22.93 | 23.01 | 22.93 | 23.01 | 22.93 | 0.79% | 39,946 |
| Jul 31, 2025 | 22.84 | 22.87 | 22.82 | 22.83 | 22.67 | 0.04% | 120,832 |
| Jul 30, 2025 | 22.83 | 22.87 | 22.81 | 22.82 | 22.66 | -0.26% | 42,761 |
| Jul 29, 2025 | 22.79 | 22.88 | 22.79 | 22.88 | 22.72 | 0.51% | 134,147 |
| Jul 28, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | 22.61 | -0.20% | 76,068 |
| Jul 25, 2025 | 22.75 | 22.81 | 22.75 | 22.81 | 22.65 | 0.25% | 73,304 |
| Jul 24, 2025 | 22.73 | 22.77 | 22.72 | 22.75 | 22.60 | -0.17% | 62,507 |
| Jul 23, 2025 | 22.82 | 22.83 | 22.79 | 22.79 | 22.63 | -0.34% | 125,663 |
| Jul 22, 2025 | 22.83 | 22.88 | 22.83 | 22.86 | 22.71 | 0.22% | 20,471 |
| Jul 21, 2025 | 22.83 | 22.84 | 22.80 | 22.81 | 22.66 | 0.33% | 26,576 |
| Jul 18, 2025 | 22.73 | 22.76 | 22.73 | 22.74 | 22.58 | 0.27% | 27,365 |
| Jul 17, 2025 | 22.71 | 22.71 | 22.67 | 22.68 | 22.52 | -0.09% | 46,400 |
| Jul 16, 2025 | 22.66 | 22.70 | 22.65 | 22.70 | 22.54 | 0.29% | 76,232 |
| Jul 15, 2025 | 22.74 | 22.74 | 22.61 | 22.63 | 22.48 | -0.40% | 55,133 |
| Jul 14, 2025 | 22.72 | 22.74 | 22.69 | 22.72 | 22.57 | 0.07% | 45,936 |
| Jul 11, 2025 | 22.72 | 22.73 | 22.70 | 22.71 | 22.55 | -0.42% | 41,877 |
| Jul 10, 2025 | 22.80 | 22.80 | 22.75 | 22.80 | 22.65 | - | 66,974 |
| Jul 9, 2025 | 22.74 | 22.81 | 22.74 | 22.80 | 22.65 | 0.40% | 71,948 |
| Jul 8, 2025 | 22.68 | 22.71 | 22.68 | 22.71 | 22.56 | -0.13% | 42,399 |
| Jul 7, 2025 | 22.77 | 22.77 | 22.72 | 22.74 | 22.59 | -0.16% | 60,788 |
| Jul 3, 2025 | 22.78 | 22.80 | 22.76 | 22.78 | 22.63 | -0.36% | 35,165 |