Skip to main content
logo
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.53
-0.09 (-0.40%)
At close: Jun 5, 2026, 4:00 PM EDT
22.52
-0.01 (-0.04%)
After-hours: Jun 5, 2026, 4:15 PM EDT

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202622.5422.5522.5122.5322.53-0.42%138,416
Jun 4, 202622.6422.6622.6122.6322.620.13%155,309
Jun 3, 202622.5822.6122.5822.6022.60-0.18%69,620
Jun 2, 202622.6522.6522.6222.6422.640.04%116,066
Jun 1, 202622.5922.6422.5622.6322.63-0.15%103,150
May 29, 202622.7422.7622.7222.7422.660.09%88,537
May 28, 202622.6822.7322.6822.7222.640.13%91,735
May 27, 202622.6822.7122.6722.6922.610.09%148,379
May 26, 202622.6822.6822.6422.6722.590.42%73,276
May 22, 202622.6122.6222.5522.5722.49-0.07%222,669
May 21, 202622.5222.6022.4922.5922.510.02%251,023
May 20, 202622.4722.6022.4722.5822.510.52%256,668
May 19, 202622.4722.4922.4322.4722.39-0.33%159,863
May 18, 202622.5522.5822.5122.5422.460.02%140,803
May 15, 202622.5622.5822.5322.5422.46-0.58%79,596
May 14, 202622.7322.7322.6622.6722.59-0.12%160,068
May 13, 202622.6822.7022.6522.7022.620.04%121,543
May 12, 202622.7022.7122.6922.6922.61-0.26%72,730
May 11, 202622.7822.7922.7422.7522.67-0.27%73,134
May 8, 202622.8322.8422.8022.8122.730.16%62,885
May 7, 202622.8622.8622.7622.7722.69-0.20%159,949
May 6, 202622.8022.8222.7922.8222.740.40%99,179
May 5, 202622.7122.7522.7122.7322.650.09%175,004
May 4, 202622.7322.7422.6722.7122.63-0.26%107,836
May 1, 202622.7522.8322.7522.7722.690.10%106,957
Apr 30, 202622.8422.8522.8222.8222.670.14%107,006
Apr 29, 202622.8422.8422.7722.7922.64-0.46%82,398
Apr 28, 202622.8822.8922.8722.8922.74-0.11%70,804
Apr 27, 202622.9122.9422.9022.9222.76-0.13%101,539
Apr 24, 202622.8822.9522.8822.9522.790.17%77,212
Apr 23, 202622.9422.9522.8722.9122.76-0.13%141,119
Apr 22, 202622.9722.9722.9222.9422.780.04%105,784
Apr 21, 202622.9722.9822.9122.9322.77-0.39%320,392
Apr 20, 202623.0223.0222.9823.0222.86-0.04%112,244
Apr 17, 202623.0223.0523.0123.0322.870.44%143,195
Apr 16, 202622.9622.9622.9122.9322.77-0.09%109,034
Apr 15, 202622.9722.9722.9322.9522.79-0.17%207,555
Apr 14, 202622.9122.9922.9122.9922.830.31%94,858
Apr 13, 202622.8922.9222.8622.9222.760.17%99,120
Apr 10, 202622.9222.9222.8722.8822.73-0.15%94,788
Apr 9, 202622.9022.9522.8722.9122.76-83,722
Apr 8, 202622.9622.9622.8922.9122.760.20%95,207
Apr 7, 202622.8222.8822.7722.8722.720.22%118,462
Apr 6, 202622.8022.8422.7922.8222.67-0.22%108,343
Apr 2, 202622.8322.8822.8222.8722.720.18%255,234
Apr 1, 202622.8322.8722.8122.8322.68-0.13%102,085
Mar 31, 202622.9422.9622.9022.9322.700.24%186,194
Mar 30, 202622.8622.9022.8622.8822.650.57%74,282
Mar 27, 202622.7022.7722.6922.7522.520.09%145,517
Mar 26, 202622.8122.8322.7222.7322.50-0.66%607,280