iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.63
-0.14 (-0.52%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.68 | 25.68 | 25.62 | 25.63 | 25.63 | -0.54% | 15,307 |
| Jan 30, 2026 | 25.76 | 25.79 | 25.74 | 25.77 | 25.68 | -0.03% | 30,442 |
| Jan 29, 2026 | 25.72 | 25.79 | 25.71 | 25.77 | 25.69 | 0.15% | 36,607 |
| Jan 28, 2026 | 25.75 | 25.75 | 25.71 | 25.74 | 25.65 | -0.08% | 70,900 |
| Jan 27, 2026 | 25.78 | 25.81 | 25.76 | 25.76 | 25.67 | -0.14% | 432,854 |
| Jan 26, 2026 | 25.79 | 25.81 | 25.78 | 25.79 | 25.71 | 0.14% | 84,892 |
| Jan 23, 2026 | 25.73 | 25.76 | 25.71 | 25.76 | 25.67 | 0.12% | 35,123 |
| Jan 22, 2026 | 25.69 | 25.73 | 25.68 | 25.72 | 25.64 | 0.03% | 116,044 |
| Jan 21, 2026 | 25.67 | 25.73 | 25.66 | 25.72 | 25.63 | 0.23% | 21,982 |
| Jan 20, 2026 | 25.66 | 25.69 | 25.64 | 25.66 | 25.57 | -0.41% | 25,616 |
| Jan 16, 2026 | 25.83 | 25.83 | 25.74 | 25.76 | 25.68 | -0.33% | 52,032 |
| Jan 15, 2026 | 25.91 | 25.91 | 25.85 | 25.85 | 25.76 | -0.23% | 39,310 |
| Jan 14, 2026 | 25.87 | 25.93 | 25.87 | 25.91 | 25.82 | 0.23% | 33,670 |
| Jan 13, 2026 | 25.85 | 25.86 | 25.83 | 25.85 | 25.76 | 0.12% | 74,877 |
| Jan 12, 2026 | 25.81 | 25.84 | 25.81 | 25.82 | 25.73 | -0.12% | 35,631 |
| Jan 9, 2026 | 25.81 | 25.86 | 25.79 | 25.85 | 25.76 | 0.10% | 65,707 |
| Jan 8, 2026 | 25.83 | 25.85 | 25.81 | 25.82 | 25.74 | -0.29% | 43,075 |
| Jan 7, 2026 | 25.91 | 25.91 | 25.86 | 25.90 | 25.81 | 0.19% | 42,670 |
| Jan 6, 2026 | 25.83 | 25.85 | 25.80 | 25.85 | 25.76 | -0.08% | 28,993 |
| Jan 5, 2026 | 25.82 | 25.87 | 25.82 | 25.87 | 25.78 | 0.27% | 27,959 |
| Jan 2, 2026 | 25.85 | 25.85 | 25.79 | 25.80 | 25.71 | -0.06% | 16,546 |
| Dec 31, 2025 | 25.87 | 25.89 | 25.81 | 25.81 | 25.73 | -0.32% | 14,671 |
| Dec 30, 2025 | 25.88 | 25.91 | 25.88 | 25.89 | 25.81 | -0.12% | 32,870 |
| Dec 29, 2025 | 25.92 | 25.93 | 25.90 | 25.93 | 25.84 | 0.17% | 47,732 |
| Dec 26, 2025 | 25.90 | 25.90 | 25.86 | 25.88 | 25.80 | 0.10% | 18,049 |
| Dec 24, 2025 | 25.83 | 25.86 | 25.81 | 25.86 | 25.77 | 0.23% | 17,455 |
| Dec 23, 2025 | 25.75 | 25.80 | 25.74 | 25.80 | 25.71 | -0.04% | 127,566 |
| Dec 22, 2025 | 25.82 | 25.82 | 25.79 | 25.81 | 25.72 | -0.12% | 65,528 |
| Dec 19, 2025 | 25.84 | 25.88 | 25.83 | 25.84 | 25.75 | -0.57% | 51,232 |
| Dec 18, 2025 | 25.98 | 26.00 | 25.95 | 25.98 | 25.81 | 0.30% | 37,933 |
| Dec 17, 2025 | 25.89 | 25.92 | 25.89 | 25.91 | 25.73 | -0.04% | 17,594 |
| Dec 16, 2025 | 25.85 | 25.92 | 25.85 | 25.92 | 25.74 | 0.27% | 25,262 |
| Dec 15, 2025 | 25.89 | 25.90 | 25.84 | 25.85 | 25.67 | 0.08% | 9,791 |
| Dec 12, 2025 | 25.84 | 25.84 | 25.82 | 25.83 | 25.65 | -0.27% | 29,300 |
| Dec 11, 2025 | 25.96 | 25.96 | 25.89 | 25.90 | 25.72 | 0.04% | 35,786 |
| Dec 10, 2025 | 25.80 | 25.90 | 25.80 | 25.89 | 25.71 | 0.27% | 50,388 |
| Dec 9, 2025 | 25.88 | 25.88 | 25.80 | 25.82 | 25.64 | -0.12% | 37,932 |
| Dec 8, 2025 | 25.89 | 25.89 | 25.80 | 25.85 | 25.67 | -0.19% | 29,156 |
| Dec 5, 2025 | 25.97 | 25.97 | 25.88 | 25.90 | 25.72 | -0.19% | 79,524 |
| Dec 4, 2025 | 25.99 | 25.99 | 25.94 | 25.95 | 25.77 | -0.35% | 84,220 |
| Dec 3, 2025 | 26.03 | 26.04 | 25.99 | 26.04 | 25.86 | 0.21% | 83,088 |
| Dec 2, 2025 | 25.95 | 25.99 | 25.94 | 25.98 | 25.81 | 0.10% | 49,802 |
| Dec 1, 2025 | 25.98 | 25.99 | 25.95 | 25.96 | 25.78 | -0.88% | 98,602 |
| Nov 28, 2025 | 26.21 | 26.21 | 26.17 | 26.19 | 25.92 | -0.15% | 9,267 |
| Nov 26, 2025 | 26.19 | 26.23 | 26.15 | 26.23 | 25.96 | 0.08% | 20,789 |
| Nov 25, 2025 | 26.18 | 26.23 | 26.18 | 26.21 | 25.94 | 0.27% | 25,929 |
| Nov 24, 2025 | 26.12 | 26.14 | 26.10 | 26.14 | 25.87 | 0.15% | 562,296 |
| Nov 21, 2025 | 26.09 | 26.11 | 26.05 | 26.10 | 25.83 | 0.30% | 114,673 |
| Nov 20, 2025 | 25.99 | 26.03 | 25.98 | 26.02 | 25.75 | 0.27% | 23,262 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.94 | 25.95 | 25.68 | -0.08% | 35,013 |