iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.96
-0.07 (-0.27%)
Oct 13, 2025, 4:00 PM EDT - Market closed
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 26.00 | 26.04 | 25.96 | 26.04 | 26.04 | 0.02% | 11,254 |
| Oct 10, 2025 | 25.94 | 26.05 | 25.93 | 26.03 | 26.03 | 0.68% | 42,330 |
| Oct 9, 2025 | 25.85 | 25.87 | 25.84 | 25.86 | 25.86 | -0.06% | 81,419 |
| Oct 8, 2025 | 25.91 | 25.91 | 25.86 | 25.87 | 25.87 | -0.02% | 66,872 |
| Oct 7, 2025 | 25.83 | 25.91 | 25.83 | 25.88 | 25.88 | 0.27% | 16,096 |
| Oct 6, 2025 | 25.82 | 25.86 | 25.80 | 25.81 | 25.81 | -0.31% | 27,605 |
| Oct 3, 2025 | 25.93 | 25.94 | 25.88 | 25.89 | 25.89 | -0.22% | 35,611 |
| Oct 2, 2025 | 25.89 | 25.95 | 25.89 | 25.94 | 25.94 | 0.15% | 28,668 |
| Oct 1, 2025 | 25.93 | 25.95 | 25.86 | 25.91 | 25.91 | -0.02% | 49,714 |
| Sep 30, 2025 | 25.94 | 25.99 | 25.89 | 25.91 | 25.83 | 0.02% | 34,387 |
| Sep 29, 2025 | 25.90 | 25.93 | 25.90 | 25.91 | 25.82 | 0.27% | 17,720 |
| Sep 26, 2025 | 25.84 | 25.90 | 25.82 | 25.84 | 25.75 | -0.10% | 32,641 |
| Sep 25, 2025 | 25.85 | 25.86 | 25.80 | 25.86 | 25.78 | -0.21% | 52,915 |
| Sep 24, 2025 | 25.95 | 25.95 | 25.91 | 25.91 | 25.83 | -0.24% | 17,866 |
| Sep 23, 2025 | 25.94 | 25.98 | 25.91 | 25.98 | 25.89 | 0.28% | 27,660 |
| Sep 22, 2025 | 25.95 | 25.95 | 25.91 | 25.91 | 25.82 | -0.15% | 29,608 |
| Sep 19, 2025 | 25.96 | 25.96 | 25.91 | 25.95 | 25.86 | -0.08% | 25,572 |
| Sep 18, 2025 | 25.94 | 25.99 | 25.93 | 25.97 | 25.88 | -0.31% | 32,667 |
| Sep 17, 2025 | 26.13 | 26.22 | 26.03 | 26.05 | 25.96 | -0.24% | 46,092 |
| Sep 16, 2025 | 26.09 | 26.13 | 26.09 | 26.11 | 26.02 | 0.07% | 35,339 |
| Sep 15, 2025 | 26.08 | 26.11 | 26.08 | 26.09 | 26.01 | 0.17% | 78,751 |
| Sep 12, 2025 | 26.05 | 26.06 | 26.01 | 26.05 | 25.96 | -0.29% | 54,057 |
| Sep 11, 2025 | 26.13 | 26.17 | 26.12 | 26.12 | 26.04 | 0.11% | 47,078 |
| Sep 10, 2025 | 26.05 | 26.11 | 26.04 | 26.09 | 26.01 | 0.23% | 34,310 |
| Sep 9, 2025 | 26.04 | 26.05 | 25.99 | 26.03 | 25.95 | -0.13% | 37,633 |
| Sep 8, 2025 | 26.05 | 26.07 | 26.03 | 26.07 | 25.98 | 0.31% | 42,160 |
| Sep 5, 2025 | 26.01 | 26.04 | 25.98 | 25.99 | 25.90 | 0.54% | 67,073 |
| Sep 4, 2025 | 25.78 | 25.85 | 25.77 | 25.85 | 25.76 | 0.43% | 158,843 |
| Sep 3, 2025 | 25.65 | 25.76 | 25.65 | 25.74 | 25.65 | 0.39% | 777,011 |
| Sep 2, 2025 | 25.62 | 25.65 | 25.62 | 25.64 | 25.55 | -0.63% | 34,695 |
| Aug 29, 2025 | 25.80 | 25.82 | 25.78 | 25.80 | 25.63 | -0.07% | 27,666 |
| Aug 28, 2025 | 25.77 | 25.82 | 25.75 | 25.82 | 25.64 | 0.23% | 11,877 |
| Aug 27, 2025 | 25.68 | 25.77 | 25.68 | 25.76 | 25.58 | 0.16% | 23,749 |
| Aug 26, 2025 | 25.67 | 25.73 | 25.66 | 25.72 | 25.54 | 0.23% | 44,848 |
| Aug 25, 2025 | 25.66 | 25.68 | 25.63 | 25.66 | 25.48 | -0.19% | 179,940 |
| Aug 22, 2025 | 25.59 | 25.73 | 25.59 | 25.71 | 25.53 | 0.59% | 19,609 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.53 | 25.56 | 25.38 | -0.31% | 75,407 |
| Aug 20, 2025 | 25.60 | 25.66 | 25.60 | 25.64 | 25.46 | 0.16% | 27,527 |
| Aug 19, 2025 | 25.56 | 25.61 | 25.56 | 25.60 | 25.42 | 0.27% | 23,853 |
| Aug 18, 2025 | 25.58 | 25.58 | 25.52 | 25.53 | 25.36 | -0.12% | 14,471 |
| Aug 15, 2025 | 25.60 | 25.61 | 25.54 | 25.56 | 25.39 | -0.23% | 14,811 |
| Aug 14, 2025 | 25.66 | 25.66 | 25.60 | 25.62 | 25.44 | -0.33% | 12,692 |
| Aug 13, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.53 | 0.41% | 44,853 |
| Aug 12, 2025 | 25.56 | 25.60 | 25.55 | 25.60 | 25.42 | -0.08% | 28,855 |
| Aug 11, 2025 | 25.61 | 25.64 | 25.60 | 25.62 | 25.44 | 0.10% | 18,660 |
| Aug 8, 2025 | 25.61 | 25.61 | 25.59 | 25.59 | 25.42 | -0.27% | 7,313 |
| Aug 7, 2025 | 25.68 | 25.69 | 25.65 | 25.66 | 25.49 | -0.07% | 13,936 |
| Aug 6, 2025 | 25.67 | 25.69 | 25.59 | 25.68 | 25.50 | -0.12% | 20,152 |
| Aug 5, 2025 | 25.68 | 25.73 | 25.67 | 25.71 | 25.53 | - | 68,184 |
| Aug 4, 2025 | 25.69 | 25.72 | 25.65 | 25.71 | 25.53 | 0.10% | 27,681 |