Skip to main content
logo
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.54
0.00 (0.02%)
At close: May 18, 2026, 4:00 PM EDT
22.54
0.00 (0.00%)
After-hours: May 18, 2026, 4:15 PM EDT

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202622.5522.5822.5122.5422.540.02%140,803
May 15, 202622.5622.5822.5322.5422.54-0.58%79,596
May 14, 202622.7322.7322.6622.6722.67-0.12%160,068
May 13, 202622.6822.7022.6522.7022.700.04%121,543
May 12, 202622.7022.7122.6922.6922.69-0.26%72,730
May 11, 202622.7822.7922.7422.7522.75-0.27%73,134
May 8, 202622.8322.8422.8022.8122.810.16%62,885
May 7, 202622.8622.8622.7622.7722.77-0.20%159,949
May 6, 202622.8022.8222.7922.8222.820.40%99,179
May 5, 202622.7122.7522.7122.7322.730.09%175,004
May 4, 202622.7322.7422.6722.7122.70-0.26%107,836
May 1, 202622.7522.8322.7522.7722.77-0.23%106,957
Apr 30, 202622.8422.8522.8222.8222.740.14%107,006
Apr 29, 202622.8422.8422.7722.7922.71-0.46%82,398
Apr 28, 202622.8822.8922.8722.8922.82-0.11%70,804
Apr 27, 202622.9122.9422.9022.9222.84-0.13%101,539
Apr 24, 202622.8822.9522.8822.9522.870.17%77,212
Apr 23, 202622.9422.9522.8722.9122.83-0.13%141,119
Apr 22, 202622.9722.9722.9222.9422.860.04%105,784
Apr 21, 202622.9722.9822.9122.9322.85-0.39%320,392
Apr 20, 202623.0223.0222.9823.0222.94-0.04%112,244
Apr 17, 202623.0223.0523.0123.0322.950.44%143,195
Apr 16, 202622.9622.9622.9122.9322.85-0.09%109,034
Apr 15, 202622.9722.9722.9322.9522.87-0.17%207,555
Apr 14, 202622.9122.9922.9122.9922.910.31%94,858
Apr 13, 202622.8922.9222.8622.9222.840.17%99,120
Apr 10, 202622.9222.9222.8722.8822.80-0.15%94,788
Apr 9, 202622.9022.9522.8722.9122.84-83,722
Apr 8, 202622.9622.9622.8922.9122.840.20%95,207
Apr 7, 202622.8222.8822.7722.8722.790.22%118,462
Apr 6, 202622.8022.8422.7922.8222.74-0.22%108,343
Apr 2, 202622.8322.8822.8222.8722.790.18%255,234
Apr 1, 202622.8322.8722.8122.8322.75-0.46%102,085
Mar 31, 202622.9422.9622.9022.9322.780.24%186,194
Mar 30, 202622.8622.9022.8622.8822.730.57%74,282
Mar 27, 202622.7022.7722.6922.7522.600.09%145,517
Mar 26, 202622.8122.8322.7222.7322.58-0.66%607,280
Mar 25, 202622.8722.8922.8522.8822.730.35%146,975
Mar 24, 202622.7922.8422.7522.8022.65-0.32%212,245
Mar 23, 202622.8222.9122.8122.8722.720.28%116,228
Mar 20, 202622.8722.8822.7922.8122.66-0.70%220,799
Mar 19, 202622.9022.9922.9022.9722.81-0.04%114,843
Mar 18, 202623.0523.0622.9722.9822.82-0.43%145,016
Mar 17, 202623.0623.1023.0623.0822.920.13%53,338
Mar 16, 202623.0323.0523.0223.0522.890.35%56,666
Mar 13, 202623.0123.0222.9422.9722.81-0.04%75,013
Mar 12, 202623.0123.0322.9422.9822.82-0.30%120,948
Mar 11, 202623.0923.0923.0423.0522.89-0.30%92,066
Mar 10, 202623.1723.1823.1123.1222.96-0.26%65,101
Mar 9, 202623.1123.1823.0823.1823.020.24%104,722