iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.31
-0.10 (-0.38%)
Jun 13, 2025, 4:00 PM - Market closed
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 25.35 | 25.36 | 25.25 | 25.31 | 25.31 | -0.36% | 91,560 |
| Jun 12, 2025 | 25.37 | 25.41 | 25.35 | 25.41 | 25.41 | 0.49% | 24,193 |
| Jun 11, 2025 | 25.21 | 25.30 | 25.21 | 25.28 | 25.28 | 0.38% | 22,909 |
| Jun 10, 2025 | 25.24 | 25.24 | 25.16 | 25.19 | 25.19 | 0.20% | 24,986 |
| Jun 9, 2025 | 25.12 | 25.17 | 25.10 | 25.14 | 25.14 | 0.16% | 16,668 |
| Jun 6, 2025 | 25.17 | 25.18 | 25.09 | 25.10 | 25.10 | -0.83% | 12,239 |
| Jun 5, 2025 | 25.38 | 25.41 | 25.30 | 25.31 | 25.31 | -0.22% | 9,365 |
| Jun 4, 2025 | 25.26 | 25.38 | 25.26 | 25.36 | 25.36 | 0.73% | 27,937 |
| Jun 3, 2025 | 25.25 | 25.27 | 25.17 | 25.18 | 25.18 | -0.14% | 40,209 |
| Jun 2, 2025 | 25.19 | 25.21 | 25.15 | 25.21 | 25.21 | -0.71% | 10,721 |
| May 30, 2025 | 25.32 | 25.39 | 25.32 | 25.39 | 25.30 | 0.32% | 18,542 |
| May 29, 2025 | 25.27 | 25.32 | 25.26 | 25.31 | 25.22 | 0.43% | 32,238 |
| May 28, 2025 | 25.19 | 25.21 | 25.17 | 25.20 | 25.11 | -0.32% | 12,638 |
| May 27, 2025 | 25.23 | 25.29 | 25.21 | 25.28 | 25.19 | 0.44% | 18,220 |
| May 23, 2025 | 25.21 | 25.21 | 25.12 | 25.17 | 25.08 | 0.40% | 54,609 |
| May 22, 2025 | 24.98 | 25.09 | 24.97 | 25.07 | 24.98 | 0.30% | 58,006 |
| May 21, 2025 | 25.09 | 25.11 | 24.97 | 25.00 | 24.91 | -0.66% | 41,133 |
| May 20, 2025 | 25.13 | 25.18 | 25.09 | 25.16 | 25.07 | -0.20% | 22,494 |
| May 19, 2025 | 25.09 | 25.21 | 25.09 | 25.21 | 25.12 | -0.05% | 21,600 |
| May 16, 2025 | 25.31 | 25.31 | 25.22 | 25.22 | 25.13 | 0.05% | 11,886 |
| May 15, 2025 | 25.17 | 25.23 | 25.14 | 25.21 | 25.12 | 0.60% | 25,157 |
| May 14, 2025 | 25.15 | 25.15 | 25.04 | 25.06 | 24.97 | -0.34% | 46,470 |
| May 13, 2025 | 25.18 | 25.18 | 25.12 | 25.15 | 25.06 | -0.12% | 23,792 |
| May 12, 2025 | 25.20 | 25.23 | 25.17 | 25.18 | 25.09 | -0.62% | 25,864 |
| May 9, 2025 | 25.37 | 25.40 | 25.33 | 25.33 | 25.24 | 0.05% | 5,853 |
| May 8, 2025 | 25.48 | 25.48 | 25.32 | 25.32 | 25.23 | -0.78% | 6,128 |
| May 7, 2025 | 25.53 | 25.54 | 25.48 | 25.52 | 25.43 | 0.28% | 22,637 |
| May 6, 2025 | 25.38 | 25.46 | 25.35 | 25.45 | 25.36 | 0.23% | 6,709 |
| May 5, 2025 | 25.40 | 25.41 | 25.33 | 25.39 | 25.30 | -0.14% | 26,042 |
| May 2, 2025 | 25.49 | 25.49 | 25.39 | 25.43 | 25.34 | -0.60% | 5,494 |
| May 1, 2025 | 25.71 | 25.72 | 25.56 | 25.58 | 25.49 | -0.89% | 14,152 |
| Apr 30, 2025 | 25.79 | 25.82 | 25.74 | 25.81 | 25.64 | 0.16% | 16,770 |
| Apr 29, 2025 | 25.66 | 25.78 | 25.66 | 25.77 | 25.60 | 0.43% | 6,000 |
| Apr 28, 2025 | 25.56 | 25.67 | 25.56 | 25.66 | 25.49 | 0.35% | 40,648 |
| Apr 25, 2025 | 25.53 | 25.58 | 25.51 | 25.57 | 25.40 | 0.43% | 7,190 |
| Apr 24, 2025 | 25.41 | 25.49 | 25.41 | 25.46 | 25.29 | 0.53% | 10,689 |
| Apr 23, 2025 | 25.49 | 25.54 | 25.31 | 25.33 | 25.15 | 0.14% | 28,015 |
| Apr 22, 2025 | 25.36 | 25.36 | 25.29 | 25.29 | 25.12 | 0.06% | 39,913 |
| Apr 21, 2025 | 25.41 | 25.41 | 25.26 | 25.28 | 25.10 | -0.65% | 26,649 |
| Apr 17, 2025 | 25.53 | 25.53 | 25.42 | 25.44 | 25.27 | -0.27% | 19,534 |
| Apr 16, 2025 | 25.39 | 25.55 | 25.39 | 25.51 | 25.34 | 0.43% | 284,984 |
| Apr 15, 2025 | 25.34 | 25.46 | 25.29 | 25.40 | 25.23 | 0.39% | 40,090 |
| Apr 14, 2025 | 25.28 | 25.35 | 25.23 | 25.30 | 25.13 | 0.72% | 18,516 |
| Apr 11, 2025 | 25.13 | 25.15 | 24.92 | 25.12 | 24.95 | -0.59% | 14,916 |
| Apr 10, 2025 | 25.47 | 25.47 | 25.25 | 25.27 | 25.10 | -0.79% | 30,406 |
| Apr 9, 2025 | 25.26 | 25.47 | 25.14 | 25.47 | 25.30 | - | 366,982 |
| Apr 8, 2025 | 25.48 | 25.68 | 25.47 | 25.47 | 25.30 | -0.82% | 47,037 |
| Apr 7, 2025 | 26.00 | 26.00 | 25.61 | 25.68 | 25.51 | -1.29% | 44,029 |
| Apr 4, 2025 | 26.19 | 26.23 | 25.99 | 26.02 | 25.84 | 0.44% | 21,452 |
| Apr 3, 2025 | 25.89 | 25.98 | 25.88 | 25.90 | 25.72 | 1.09% | 28,027 |