iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.81
+0.06 (0.25%)
At close: Jul 25, 2025, 4:00 PM
22.81
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 22.75 | 22.81 | 22.75 | 22.81 | 22.81 | 0.25% | 73,304 |
| Jul 24, 2025 | 22.73 | 22.77 | 22.72 | 22.75 | 22.75 | -0.17% | 62,507 |
| Jul 23, 2025 | 22.82 | 22.83 | 22.79 | 22.79 | 22.79 | -0.34% | 125,663 |
| Jul 22, 2025 | 22.83 | 22.88 | 22.83 | 22.86 | 22.86 | 0.22% | 20,471 |
| Jul 21, 2025 | 22.83 | 22.84 | 22.80 | 22.81 | 22.81 | 0.33% | 26,576 |
| Jul 18, 2025 | 22.73 | 22.76 | 22.73 | 22.74 | 22.74 | 0.27% | 27,365 |
| Jul 17, 2025 | 22.71 | 22.71 | 22.67 | 22.68 | 22.68 | -0.09% | 46,400 |
| Jul 16, 2025 | 22.66 | 22.70 | 22.65 | 22.70 | 22.70 | 0.29% | 76,232 |
| Jul 15, 2025 | 22.74 | 22.74 | 22.61 | 22.63 | 22.63 | -0.40% | 55,133 |
| Jul 14, 2025 | 22.72 | 22.74 | 22.69 | 22.72 | 22.72 | 0.07% | 45,936 |
| Jul 11, 2025 | 22.72 | 22.73 | 22.70 | 22.71 | 22.71 | -0.42% | 41,877 |
| Jul 10, 2025 | 22.80 | 22.80 | 22.75 | 22.80 | 22.80 | - | 66,974 |
| Jul 9, 2025 | 22.74 | 22.81 | 22.74 | 22.80 | 22.80 | 0.40% | 71,948 |
| Jul 8, 2025 | 22.68 | 22.71 | 22.68 | 22.71 | 22.71 | -0.13% | 42,399 |
| Jul 7, 2025 | 22.77 | 22.77 | 22.72 | 22.74 | 22.74 | -0.16% | 60,788 |
| Jul 3, 2025 | 22.78 | 22.80 | 22.76 | 22.78 | 22.78 | -0.36% | 35,165 |
| Jul 2, 2025 | 22.85 | 22.88 | 22.84 | 22.86 | 22.86 | -0.17% | 492,254 |
| Jul 1, 2025 | 22.94 | 22.94 | 22.87 | 22.90 | 22.90 | -0.56% | 37,950 |
| Jun 30, 2025 | 23.00 | 23.03 | 22.96 | 23.03 | 22.95 | 0.35% | 18,530 |
| Jun 27, 2025 | 22.96 | 23.00 | 22.94 | 22.95 | 22.87 | -0.20% | 85,958 |
| Jun 26, 2025 | 22.95 | 23.00 | 22.94 | 23.00 | 22.92 | 0.33% | 718,745 |
| Jun 25, 2025 | 22.89 | 22.94 | 22.86 | 22.92 | 22.84 | 0.04% | 47,667 |
| Jun 24, 2025 | 22.84 | 22.92 | 22.83 | 22.91 | 22.83 | 0.29% | 66,818 |
| Jun 23, 2025 | 22.82 | 22.91 | 22.82 | 22.84 | 22.77 | 0.36% | 38,693 |
| Jun 20, 2025 | 22.72 | 22.79 | 22.70 | 22.76 | 22.68 | 0.04% | 50,905 |
| Jun 18, 2025 | 22.76 | 22.80 | 22.72 | 22.75 | 22.67 | 0.04% | 62,979 |
| Jun 17, 2025 | 22.70 | 22.74 | 22.66 | 22.74 | 22.66 | 0.40% | 61,120 |
| Jun 16, 2025 | 22.68 | 22.71 | 22.64 | 22.65 | 22.57 | -0.18% | 56,350 |
| Jun 13, 2025 | 22.68 | 22.72 | 22.65 | 22.69 | 22.61 | -0.31% | 107,660 |
| Jun 12, 2025 | 22.74 | 22.76 | 22.72 | 22.76 | 22.68 | 0.40% | 42,044 |
| Jun 11, 2025 | 22.65 | 22.69 | 22.63 | 22.67 | 22.59 | 0.44% | 53,272 |
| Jun 10, 2025 | 22.63 | 22.63 | 22.57 | 22.57 | 22.49 | 0.09% | 37,405 |
| Jun 9, 2025 | 22.53 | 22.59 | 22.53 | 22.55 | 22.47 | 0.13% | 38,103 |
| Jun 6, 2025 | 22.58 | 22.58 | 22.51 | 22.52 | 22.44 | -0.71% | 40,030 |
| Jun 5, 2025 | 22.75 | 22.77 | 22.67 | 22.68 | 22.60 | -0.26% | 42,005 |
| Jun 4, 2025 | 22.69 | 22.77 | 22.67 | 22.74 | 22.66 | 0.62% | 38,708 |
| Jun 3, 2025 | 22.67 | 22.68 | 22.59 | 22.60 | 22.52 | -0.09% | 51,695 |
| Jun 2, 2025 | 22.63 | 22.67 | 22.59 | 22.62 | 22.54 | -0.66% | 88,032 |
| May 30, 2025 | 22.72 | 22.77 | 22.72 | 22.77 | 22.62 | 0.31% | 24,109 |
| May 29, 2025 | 22.70 | 22.73 | 22.67 | 22.70 | 22.55 | 0.40% | 41,397 |
| May 28, 2025 | 22.64 | 22.64 | 22.60 | 22.61 | 22.46 | -0.26% | 30,344 |
| May 27, 2025 | 22.64 | 22.72 | 22.61 | 22.67 | 22.52 | 0.31% | 40,590 |
| May 23, 2025 | 22.61 | 22.62 | 22.57 | 22.60 | 22.45 | 0.27% | 77,418 |
| May 22, 2025 | 22.47 | 22.55 | 22.46 | 22.54 | 22.39 | 0.36% | 40,509 |
| May 21, 2025 | 22.53 | 22.54 | 22.44 | 22.46 | 22.31 | -0.58% | 74,330 |
| May 20, 2025 | 22.55 | 22.61 | 22.54 | 22.59 | 22.44 | -0.04% | 26,837 |
| May 19, 2025 | 22.51 | 22.61 | 22.51 | 22.60 | 22.45 | -0.09% | 48,092 |
| May 16, 2025 | 22.70 | 22.70 | 22.61 | 22.62 | 22.47 | 0.09% | 76,731 |
| May 15, 2025 | 22.56 | 22.62 | 22.54 | 22.60 | 22.45 | 0.62% | 45,644 |
| May 14, 2025 | 22.54 | 22.56 | 22.46 | 22.46 | 22.31 | -0.35% | 124,598 |