iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.57
+0.21 (0.81%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.49 | 25.58 | 25.49 | 25.57 | 25.57 | 0.81% | 29,020 |
| Mar 27, 2025 | 25.37 | 25.39 | 25.33 | 25.36 | 25.36 | -0.10% | 42,517 |
| Mar 26, 2025 | 25.38 | 25.41 | 25.37 | 25.39 | 25.39 | -0.24% | 13,328 |
| Mar 25, 2025 | 25.40 | 25.49 | 25.40 | 25.45 | 25.45 | 0.14% | 50,931 |
| Mar 24, 2025 | 25.43 | 25.44 | 25.40 | 25.41 | 25.41 | -0.57% | 16,077 |
| Mar 21, 2025 | 25.64 | 25.64 | 25.55 | 25.56 | 25.56 | -0.06% | 47,836 |
| Mar 20, 2025 | 25.69 | 25.69 | 25.56 | 25.57 | 25.57 | 0.08% | 119,651 |
| Mar 19, 2025 | 25.47 | 25.56 | 25.43 | 25.55 | 25.55 | 0.29% | 31,033 |
| Mar 18, 2025 | 25.40 | 25.51 | 25.40 | 25.47 | 25.47 | 0.15% | 22,114 |
| Mar 17, 2025 | 25.44 | 25.52 | 25.43 | 25.44 | 25.44 | 0.12% | 71,333 |
| Mar 14, 2025 | 25.43 | 25.45 | 25.40 | 25.41 | 25.41 | -0.41% | 23,531 |
| Mar 13, 2025 | 25.35 | 25.51 | 25.34 | 25.51 | 25.51 | 0.43% | 9,310 |
| Mar 12, 2025 | 25.41 | 25.45 | 25.39 | 25.40 | 25.40 | -0.31% | 20,112 |
| Mar 11, 2025 | 25.58 | 25.62 | 25.45 | 25.48 | 25.48 | -0.37% | 12,933 |
| Mar 10, 2025 | 25.51 | 25.62 | 25.51 | 25.58 | 25.58 | 0.74% | 35,988 |
| Mar 7, 2025 | 25.50 | 25.55 | 25.37 | 25.39 | 25.39 | -0.13% | 16,198 |
| Mar 6, 2025 | 25.41 | 25.45 | 25.31 | 25.42 | 25.42 | -0.09% | 24,387 |
| Mar 5, 2025 | 25.58 | 25.63 | 25.44 | 25.44 | 25.44 | -0.55% | 72,251 |
| Mar 4, 2025 | 25.73 | 25.76 | 25.56 | 25.59 | 25.59 | -0.34% | 35,985 |
| Mar 3, 2025 | 25.50 | 25.70 | 25.50 | 25.67 | 25.67 | 0.05% | 42,100 |
| Feb 28, 2025 | 25.57 | 25.68 | 25.54 | 25.66 | 25.58 | 0.55% | 24,738 |
| Feb 27, 2025 | 25.47 | 25.52 | 25.46 | 25.52 | 25.44 | -0.09% | 39,875 |
| Feb 26, 2025 | 25.47 | 25.56 | 25.44 | 25.54 | 25.47 | 0.27% | 7,492 |
| Feb 25, 2025 | 25.41 | 25.49 | 25.41 | 25.48 | 25.40 | 0.83% | 12,652 |
| Feb 24, 2025 | 25.18 | 25.28 | 25.18 | 25.27 | 25.19 | 0.20% | 19,734 |
| Feb 21, 2025 | 25.16 | 25.23 | 25.15 | 25.22 | 25.14 | 0.64% | 12,085 |
| Feb 20, 2025 | 25.09 | 25.09 | 25.04 | 25.06 | 24.98 | 0.24% | 33,579 |
| Feb 19, 2025 | 24.94 | 25.01 | 24.94 | 25.00 | 24.92 | 0.14% | 19,195 |
| Feb 18, 2025 | 25.06 | 25.06 | 24.95 | 24.96 | 24.88 | -0.56% | 56,383 |
| Feb 14, 2025 | 25.12 | 25.15 | 25.09 | 25.10 | 25.02 | 0.48% | 13,413 |
| Feb 13, 2025 | 24.97 | 25.01 | 24.92 | 24.98 | 24.90 | 0.72% | 19,016 |
| Feb 12, 2025 | 24.83 | 24.83 | 24.74 | 24.80 | 24.72 | -0.65% | 95,530 |
| Feb 11, 2025 | 24.98 | 24.99 | 24.96 | 24.96 | 24.89 | -0.29% | 68,153 |
| Feb 10, 2025 | 25.08 | 25.10 | 25.03 | 25.04 | 24.96 | -0.08% | 17,851 |
| Feb 7, 2025 | 25.05 | 25.07 | 25.01 | 25.06 | 24.98 | -0.36% | 28,893 |
| Feb 6, 2025 | 25.15 | 25.16 | 25.11 | 25.15 | 25.07 | -0.06% | 15,588 |
| Feb 5, 2025 | 25.10 | 25.19 | 25.10 | 25.16 | 25.08 | 0.66% | 19,224 |
| Feb 4, 2025 | 24.89 | 25.00 | 24.89 | 25.00 | 24.92 | 0.20% | 13,408 |
| Feb 3, 2025 | 25.00 | 25.07 | 24.91 | 24.95 | 24.87 | -0.10% | 82,037 |
| Jan 31, 2025 | 25.02 | 25.07 | 24.93 | 24.97 | 24.83 | -0.24% | 8,012 |
| Jan 30, 2025 | 25.04 | 25.05 | 25.00 | 25.03 | 24.89 | 0.24% | 42,309 |
| Jan 29, 2025 | 25.02 | 25.02 | 24.90 | 24.97 | 24.83 | -0.09% | 10,033 |
| Jan 28, 2025 | 24.97 | 25.00 | 24.91 | 24.99 | 24.85 | -0.01% | 750,178 |
| Jan 27, 2025 | 24.96 | 25.01 | 24.94 | 25.00 | 24.85 | 0.70% | 113,292 |
| Jan 24, 2025 | 24.76 | 24.85 | 24.76 | 24.82 | 24.68 | 0.19% | 6,982 |
| Jan 23, 2025 | 24.73 | 24.79 | 24.73 | 24.78 | 24.64 | -0.24% | 13,580 |
| Jan 22, 2025 | 24.87 | 24.88 | 24.82 | 24.84 | 24.70 | -0.34% | 12,880 |
| Jan 21, 2025 | 24.90 | 24.93 | 24.86 | 24.92 | 24.78 | 0.42% | 33,825 |
| Jan 17, 2025 | 24.82 | 24.84 | 24.79 | 24.82 | 24.68 | 0.04% | 36,521 |
| Jan 16, 2025 | 24.71 | 24.84 | 24.68 | 24.81 | 24.67 | 0.26% | 43,434 |