Skip to main content
iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.22
+0.16 (0.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1625.2325.1525.2225.220.64%12,085
Feb 20, 202525.0925.0925.0425.0625.060.24%33,579
Feb 19, 202524.9425.0124.9425.0025.000.14%19,195
Feb 18, 202525.0625.0624.9524.9624.96-0.56%56,383
Feb 14, 202525.1225.1525.0925.1025.100.48%13,413
Feb 13, 202524.9725.0124.9224.9824.980.72%19,016
Feb 12, 202524.8324.8324.7424.8024.80-0.65%95,530
Feb 11, 202524.9824.9924.9624.9624.96-0.29%68,153
Feb 10, 202525.0825.1025.0325.0425.04-0.08%17,851
Feb 7, 202525.0525.0725.0125.0625.06-0.36%28,893
Feb 6, 202525.1525.1625.1125.1525.15-0.06%15,588
Feb 5, 202525.1025.1925.1025.1625.160.66%19,224
Feb 4, 202524.8925.0024.8925.0025.000.20%13,408
Feb 3, 202525.0025.0724.9124.9524.95-0.10%82,037
Jan 31, 202525.0225.0724.9324.9724.91-0.24%8,012
Jan 30, 202525.0425.0525.0025.0324.970.24%42,309
Jan 29, 202525.0225.0224.9024.9724.90-0.09%10,033
Jan 28, 202524.9725.0024.9124.9924.93-0.01%750,178
Jan 27, 202524.9625.0124.9425.0024.930.70%113,292
Jan 24, 202524.7624.8524.7624.8224.760.19%6,982
Jan 23, 202524.7324.7924.7324.7824.71-0.24%13,580
Jan 22, 202524.8724.8824.8224.8424.77-0.34%12,880
Jan 21, 202524.9024.9324.8624.9224.860.42%33,825
Jan 17, 202524.8224.8424.7924.8224.750.04%36,521
Jan 16, 202524.7124.8424.6824.8124.740.26%43,434
Jan 15, 202524.7424.7424.6924.7424.681.10%68,527
Jan 14, 202524.4824.4824.4424.4724.41-0.02%32,209
Jan 13, 202524.4924.4924.4324.4824.41-0.10%97,477
Jan 10, 202524.5524.5624.4824.5024.44-0.73%26,642
Jan 8, 202524.6224.6824.6024.6824.620.24%297,735
Jan 7, 202524.7524.7524.6224.6224.56-0.61%44,757
Jan 6, 202524.7324.7824.7324.7724.71-0.06%13,645
Jan 3, 202524.8724.8824.7924.7924.72-0.22%10,946
Jan 2, 202524.8924.9024.7824.8424.780.08%19,399
Dec 31, 202424.9324.9324.8024.8224.76-0.22%20,515
Dec 30, 202424.8624.8924.8524.8824.810.62%21,665
Dec 27, 202424.7924.8224.7224.7224.65-0.33%12,676
Dec 26, 202424.7124.8224.7024.8124.740.08%23,898
Dec 24, 202424.7324.7924.7124.7924.720.02%52,190
Dec 23, 202424.8924.8924.7624.7824.71-0.48%69,510
Dec 20, 202424.9724.9724.8824.9024.830.36%42,552
Dec 19, 202424.8424.8424.7824.8124.74-0.36%16,670
Dec 18, 202425.1225.1524.9024.9024.83-1.23%13,393
Dec 17, 202425.2025.2425.2025.2125.06-160,542
Dec 16, 202425.2225.2225.1925.2125.060.08%5,101
Dec 13, 202425.2625.2625.1825.1925.04-0.51%2,222
Dec 12, 202425.3925.4025.3125.3225.17-0.43%20,636
Dec 11, 202425.5625.5625.4225.4325.28-0.29%42,939
Dec 10, 202425.4925.5325.4925.5125.35-0.23%7,004
Dec 9, 202425.5925.5925.5725.5725.41-0.37%3,832
Dec 6, 202425.6925.6925.6125.6625.510.31%22,944
Dec 5, 202425.5125.5925.5125.5825.430.02%5,963
Dec 4, 202425.4725.5825.4725.5825.420.37%6,795
Dec 3, 202425.5825.5825.4725.4825.33-0.31%4,836
Dec 2, 202425.4725.5725.4725.5625.41-0.22%5,898
Nov 29, 202425.6025.6325.6025.6225.380.48%682
Nov 27, 202425.5325.5325.4725.4925.260.38%4,266
Nov 26, 202425.4025.4125.3525.4025.17-0.26%10,453
Nov 25, 202425.4225.4725.3925.4625.231.17%9,540
Nov 22, 202425.1925.2025.1725.1724.940.12%6,167
Nov 21, 202425.2225.2225.1425.1424.91-0.10%6,260
Nov 20, 202425.1425.2025.1425.1724.94-0.14%15,245
Nov 19, 202425.2325.2425.2025.2024.970.16%14,888
Nov 18, 202425.0725.1725.0625.1624.930.24%23,156
Nov 15, 202425.0325.1725.0025.1024.870.10%22,966
Nov 14, 202425.1325.1925.0625.0824.85-0.02%20,068
Nov 13, 202425.1325.1425.0625.0824.85-0.07%8,018
Nov 12, 202425.2125.2225.0925.1024.87-0.75%16,818
Nov 11, 202425.3825.3825.2525.2925.06-0.27%42,401
Nov 8, 202425.3625.4225.3325.3525.120.25%6,258
Nov 7, 202425.1725.3225.1725.2925.060.92%14,923
Nov 6, 202425.0325.1425.0225.0624.83-1.22%15,337
Nov 5, 202425.3125.3925.2325.3725.140.09%6,091
Nov 4, 202425.3825.3825.2925.3525.120.58%4,473
Nov 1, 202425.4125.4225.2025.2024.97-0.98%3,147
Oct 31, 202425.3925.4725.3825.4525.150.05%9,100
Oct 30, 202425.5325.5625.4425.4425.14-0.11%3,085
Oct 29, 202425.3625.4825.3525.4725.160.06%52,724
Oct 28, 202425.5025.5125.4225.4525.15-0.25%46,717
Oct 25, 202425.6225.6225.5225.5225.21-0.29%3,465
Oct 24, 202425.5525.5925.5425.5925.290.28%5,510
Oct 23, 202425.5025.5525.4825.5225.22-0.24%4,690
Oct 22, 202425.6125.6125.5725.5825.28-0.10%149,340
Oct 21, 202425.6825.6825.6125.6125.30-0.85%3,284
Oct 18, 202425.8425.8425.8325.8325.520.14%2,996
Oct 17, 202425.8225.8225.7725.7925.48-0.50%8,898
Oct 16, 202425.9625.9625.9125.9225.610.11%26,303
Oct 15, 202425.8325.9025.8325.8925.580.57%4,406
Oct 14, 202425.7225.7525.6925.7525.44-0.17%5,619
Oct 11, 202425.7525.8225.7525.7925.480.04%5,408
Oct 10, 202425.7825.7825.7625.7825.47-0.10%13,586
Oct 9, 202425.8525.8525.7925.8125.50-0.33%13,295
Oct 8, 202425.8525.8925.8525.8925.58-2,497
Oct 7, 202425.8925.9325.8825.8925.58-0.38%8,784
Oct 4, 202426.0426.0625.9825.9925.68-0.93%9,444
Oct 3, 202426.3126.3126.2426.2425.92-0.55%10,619
Oct 2, 202426.3326.3826.3126.3826.07-0.26%6,771
Oct 1, 202426.5026.5026.4526.4526.130.11%8,958
Sep 30, 202426.4926.4926.4226.4226.04-0.23%643
Sep 27, 202426.4926.5126.4626.4826.100.34%8,340