Skip to main content
iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
24.90
+0.09 (0.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.9724.9724.8824.9024.900.36%42,552
Dec 19, 202424.8424.8424.7824.8124.81-0.36%16,670
Dec 18, 202425.1225.1524.9024.9024.90-1.23%13,393
Dec 17, 202425.2025.2425.2025.2125.13-160,542
Dec 16, 202425.2225.2225.1925.2125.130.08%5,101
Dec 13, 202425.2625.2625.1825.1925.11-0.51%2,222
Dec 12, 202425.3925.4025.3125.3225.24-0.43%20,636
Dec 11, 202425.5625.5625.4225.4325.35-0.29%42,939
Dec 10, 202425.4925.5325.4925.5125.43-0.23%7,004
Dec 9, 202425.5925.5925.5725.5725.49-0.37%3,832
Dec 6, 202425.6925.6925.6125.6625.580.31%22,944
Dec 5, 202425.5125.5925.5125.5825.500.02%5,963
Dec 4, 202425.4725.5825.4725.5825.500.37%6,795
Dec 3, 202425.5825.5825.4725.4825.40-0.31%4,836
Dec 2, 202425.4725.5725.4725.5625.48-0.22%5,898
Nov 29, 202425.6025.6325.6025.6225.460.48%682
Nov 27, 202425.5325.5325.4725.4925.330.38%4,266
Nov 26, 202425.4025.4125.3525.4025.24-0.26%10,453
Nov 25, 202425.4225.4725.3925.4625.301.17%9,540
Nov 22, 202425.1925.2025.1725.1725.010.12%6,167
Nov 21, 202425.2225.2225.1425.1424.98-0.10%6,260
Nov 20, 202425.1425.2025.1425.1725.01-0.14%15,245
Nov 19, 202425.2325.2425.2025.2025.040.16%14,888
Nov 18, 202425.0725.1725.0625.1625.000.24%23,156
Nov 15, 202425.0325.1725.0025.1024.940.10%22,966
Nov 14, 202425.1325.1925.0625.0824.92-0.02%20,068
Nov 13, 202425.1325.1425.0625.0824.92-0.07%8,018
Nov 12, 202425.2125.2225.0925.1024.94-0.75%16,818
Nov 11, 202425.3825.3825.2525.2925.13-0.27%42,401
Nov 8, 202425.3625.4225.3325.3525.190.25%6,258
Nov 7, 202425.1725.3225.1725.2925.130.92%14,923
Nov 6, 202425.0325.1425.0225.0624.90-1.22%15,337
Nov 5, 202425.3125.3925.2325.3725.210.09%6,091
Nov 4, 202425.3825.3825.2925.3525.190.58%4,473
Nov 1, 202425.4125.4225.2025.2025.04-0.98%3,147
Oct 31, 202425.3925.4725.3825.4525.220.05%9,100
Oct 30, 202425.5325.5625.4425.4425.21-0.11%3,085
Oct 29, 202425.3625.4825.3525.4725.240.06%52,724
Oct 28, 202425.5025.5125.4225.4525.22-0.25%46,717
Oct 25, 202425.6225.6225.5225.5225.28-0.29%3,465
Oct 24, 202425.5525.5925.5425.5925.360.28%5,510
Oct 23, 202425.5025.5525.4825.5225.29-0.24%4,690
Oct 22, 202425.6125.6125.5725.5825.35-0.10%149,340
Oct 21, 202425.6825.6825.6125.6125.37-0.85%3,284
Oct 18, 202425.8425.8425.8325.8325.590.14%2,996
Oct 17, 202425.8225.8225.7725.7925.56-0.50%8,898
Oct 16, 202425.9625.9625.9125.9225.690.11%26,303
Oct 15, 202425.8325.9025.8325.8925.660.57%4,406
Oct 14, 202425.7225.7525.6925.7525.51-0.17%5,619
Oct 11, 202425.7525.8225.7525.7925.560.04%5,408
Oct 10, 202425.7825.7825.7625.7825.55-0.10%13,586
Oct 9, 202425.8525.8525.7925.8125.57-0.33%13,295
Oct 8, 202425.8525.8925.8525.8925.66-2,497
Oct 7, 202425.8925.9325.8825.8925.66-0.38%8,784
Oct 4, 202426.0426.0625.9825.9925.75-0.93%9,444
Oct 3, 202426.3126.3126.2426.2426.00-0.55%10,619
Oct 2, 202426.3326.3826.3126.3826.14-0.26%6,771
Oct 1, 202426.5026.5026.4526.4526.210.11%8,958
Sep 30, 202426.4926.4926.4226.4226.11-0.23%643
Sep 27, 202426.4926.5126.4626.4826.170.34%8,340
Sep 26, 202426.3626.4026.3626.3926.08-0.07%6,269
Sep 25, 202426.4326.4426.4126.4126.10-0.42%4,575
Sep 24, 202426.4226.5226.4026.5226.210.13%95,956
Sep 23, 202426.4326.5026.4326.4926.18-0.14%8,327
Sep 20, 202426.4826.5426.4626.5226.21-20,194
Sep 19, 202426.4826.5226.4826.5226.21-0.05%8,521
Sep 18, 202426.6226.6926.5426.5426.23-0.56%22,491
Sep 17, 202426.7326.9726.6726.6926.38-0.21%48,670
Sep 16, 202426.6726.7426.6626.7426.430.33%20,071
Sep 13, 202426.6626.6826.6526.6626.350.21%13,185
Sep 12, 202426.6026.6126.5626.6026.29-0.16%2,859
Sep 11, 202426.6726.7126.6426.6426.33-0.10%6,765
Sep 10, 202426.5826.6726.5826.6726.360.48%5,211
Sep 9, 202426.5526.5526.5426.5426.230.11%2,253
Sep 6, 202426.4626.6326.4326.5126.200.13%15,194
Sep 5, 202426.4826.4926.4726.4826.170.26%5,073
Sep 4, 202426.2826.4126.2826.4126.100.62%13,666
Sep 3, 202426.2326.2526.2126.2525.940.45%11,499
Aug 30, 202426.2626.2626.1326.1325.75-0.35%544
Aug 29, 202426.2226.2426.2026.2225.84-0.21%31,354
Aug 28, 202426.3126.3126.2626.2725.90-0.08%14,258
Aug 27, 202426.2526.3126.2426.3025.92-0.09%15,504
Aug 26, 202426.4026.4026.3226.3225.94-0.08%2,965
Aug 23, 202426.2726.3626.2726.3425.960.46%4,552
Aug 22, 202426.2526.2526.2026.2225.84-0.46%12,106
Aug 21, 202426.3426.4126.3126.3425.960.15%4,434
Aug 20, 202426.2926.3126.2926.3025.920.36%4,492
Aug 19, 202426.2026.2226.2026.2125.830.19%4,390
Aug 16, 202426.1226.1626.1026.1625.780.25%6,573
Aug 15, 202426.0826.1026.0526.0925.71-0.65%28,493
Aug 14, 202426.3026.3026.2626.2625.880.13%74,798
Aug 13, 202426.2126.2326.1826.2325.850.43%110,075
Aug 12, 202426.0526.1126.0526.1125.740.29%2,187
Aug 9, 202426.0826.0826.0426.0425.660.46%402
Aug 8, 202425.9125.9425.9125.9225.55-0.31%1,290
Aug 7, 202426.0326.0525.9826.0025.63-0.44%33,603
Aug 6, 202426.2926.3026.1026.1225.74-0.93%3,431
Aug 5, 202426.4926.5326.2926.3625.980.13%12,720
Aug 2, 202426.2326.3426.2326.3325.951.57%18,702
Aug 1, 202425.9325.9625.9025.9225.550.34%29,247