iShares iBonds Dec 2032 Term Treasury ETF (IBTM)

NASDAQ: IBTM · Real-Time Price · USD

22.53

-0.05 (-0.22%)

At close: Jul 20, 2026, 4:00 PM EDT

22.53

0.00 (0.00%)

After-hours: Jul 20, 2026, 4:15 PM EDT

IBTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.56	22.56	22.50	22.52	-	-0.24%	23,707
Jul 17, 2026	22.62	22.63	22.57	22.58	22.58	0.04%	64,281
Jul 16, 2026	22.54	22.57	22.53	22.57	22.57	-0.04%	68,118
Jul 15, 2026	22.54	22.59	22.54	22.58	22.57	0.29%	88,270
Jul 14, 2026	22.52	22.55	22.51	22.51	22.51	0.24%	55,992
Jul 13, 2026	22.50	22.51	22.45	22.46	22.46	-0.33%	49,990
Jul 10, 2026	22.55	22.56	22.52	22.53	22.53	-0.07%	62,765
Jul 9, 2026	22.53	22.57	22.52	22.55	22.55	0.16%	115,555
Jul 8, 2026	22.51	22.52	22.47	22.51	22.51	-0.16%	115,776
Jul 7, 2026	22.60	22.60	22.54	22.55	22.55	-0.37%	74,306
Jul 6, 2026	22.62	22.64	22.60	22.63	22.63	0.02%	92,968
Jul 2, 2026	22.61	22.64	22.59	22.63	22.62	0.13%	197,792
Jul 1, 2026	22.59	22.63	22.59	22.60	22.60	-0.12%	86,235
Jun 30, 2026	22.75	22.75	22.70	22.70	22.62	-0.39%	416,757
Jun 29, 2026	22.77	22.79	22.76	22.79	22.71	0.02%	87,052
Jun 26, 2026	22.74	22.79	22.74	22.78	22.71	0.20%	58,300
Jun 25, 2026	22.74	22.77	22.72	22.74	22.66	0.09%	81,181
Jun 24, 2026	22.68	22.72	22.68	22.72	22.64	0.49%	96,133
Jun 23, 2026	22.60	22.63	22.59	22.61	22.53	0.16%	349,993
Jun 22, 2026	22.59	22.60	22.57	22.57	22.50	-0.31%	105,203
Jun 18, 2026	22.64	22.69	22.63	22.64	22.57	0.29%	76,217
Jun 17, 2026	22.69	22.71	22.57	22.58	22.50	-0.57%	98,579
Jun 16, 2026	22.66	22.72	22.66	22.71	22.63	0.22%	178,171
Jun 15, 2026	22.68	22.70	22.65	22.66	22.58	0.13%	65,383
Jun 12, 2026	22.62	22.65	22.60	22.63	22.55	-0.22%	79,948
Jun 11, 2026	22.56	22.68	22.56	22.68	22.60	0.58%	174,205
Jun 10, 2026	22.56	22.58	22.53	22.55	22.47	-0.04%	156,627
Jun 9, 2026	22.55	22.58	22.53	22.56	22.48	0.18%	126,889
Jun 8, 2026	22.55	22.57	22.51	22.52	22.44	-0.07%	66,191
Jun 5, 2026	22.54	22.55	22.51	22.53	22.46	-0.42%	138,416
Jun 4, 2026	22.64	22.66	22.61	22.63	22.55	0.13%	155,309
Jun 3, 2026	22.58	22.61	22.58	22.60	22.52	-0.18%	69,620
Jun 2, 2026	22.65	22.65	22.62	22.64	22.56	0.04%	116,066
Jun 1, 2026	22.59	22.64	22.56	22.63	22.55	-0.15%	103,150
May 29, 2026	22.74	22.76	22.72	22.74	22.59	0.09%	88,537
May 28, 2026	22.68	22.73	22.68	22.72	22.57	0.13%	91,735
May 27, 2026	22.68	22.71	22.67	22.69	22.54	0.09%	148,379
May 26, 2026	22.68	22.68	22.64	22.67	22.52	0.42%	73,276
May 22, 2026	22.61	22.62	22.55	22.57	22.42	-0.07%	222,669
May 21, 2026	22.52	22.60	22.49	22.59	22.44	0.02%	251,023
May 20, 2026	22.47	22.60	22.47	22.58	22.43	0.52%	256,668
May 19, 2026	22.47	22.49	22.43	22.47	22.32	-0.33%	159,863
May 18, 2026	22.55	22.58	22.51	22.54	22.39	0.02%	140,803
May 15, 2026	22.56	22.58	22.53	22.54	22.39	-0.58%	79,596
May 14, 2026	22.73	22.73	22.66	22.67	22.52	-0.12%	160,068
May 13, 2026	22.68	22.70	22.65	22.70	22.55	0.04%	121,543
May 12, 2026	22.70	22.71	22.69	22.69	22.54	-0.26%	72,730
May 11, 2026	22.78	22.79	22.74	22.75	22.60	-0.27%	73,134
May 8, 2026	22.83	22.84	22.80	22.81	22.66	0.16%	62,885
May 7, 2026	22.86	22.86	22.76	22.77	22.62	-0.20%	159,949