iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.90
-0.05 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.97 | 25.97 | 25.90 | 25.91 | - | -0.13% | 26,659 |
| Dec 4, 2025 | 25.99 | 25.99 | 25.94 | 25.95 | 25.95 | -0.35% | 84,220 |
| Dec 3, 2025 | 26.03 | 26.04 | 25.99 | 26.04 | 26.04 | 0.21% | 83,088 |
| Dec 2, 2025 | 25.95 | 25.99 | 25.94 | 25.98 | 25.98 | 0.10% | 49,802 |
| Dec 1, 2025 | 25.98 | 25.99 | 25.95 | 25.96 | 25.96 | -0.88% | 98,602 |
| Nov 28, 2025 | 26.21 | 26.21 | 26.17 | 26.19 | 26.10 | -0.15% | 9,267 |
| Nov 26, 2025 | 26.19 | 26.23 | 26.15 | 26.23 | 26.13 | 0.08% | 20,789 |
| Nov 25, 2025 | 26.18 | 26.23 | 26.18 | 26.21 | 26.11 | 0.27% | 25,929 |
| Nov 24, 2025 | 26.12 | 26.14 | 26.10 | 26.14 | 26.05 | 0.15% | 562,296 |
| Nov 21, 2025 | 26.09 | 26.11 | 26.05 | 26.10 | 26.01 | 0.30% | 114,673 |
| Nov 20, 2025 | 25.99 | 26.03 | 25.98 | 26.02 | 25.93 | 0.27% | 23,262 |
| Nov 19, 2025 | 26.00 | 26.00 | 25.94 | 25.95 | 25.86 | -0.08% | 35,013 |
| Nov 18, 2025 | 25.99 | 26.03 | 25.93 | 25.97 | 25.88 | 0.15% | 26,114 |
| Nov 17, 2025 | 25.92 | 25.95 | 25.91 | 25.93 | 25.84 | 0.08% | 22,752 |
| Nov 14, 2025 | 26.02 | 26.02 | 25.89 | 25.91 | 25.82 | -0.15% | 51,469 |
| Nov 13, 2025 | 25.97 | 25.99 | 25.95 | 25.95 | 25.86 | -0.27% | 67,222 |
| Nov 12, 2025 | 26.01 | 26.04 | 26.00 | 26.02 | 25.93 | 0.02% | 40,808 |
| Nov 11, 2025 | 26.03 | 26.03 | 26.00 | 26.01 | 25.92 | 0.33% | 15,398 |
| Nov 10, 2025 | 25.93 | 25.95 | 25.91 | 25.93 | 25.84 | -0.15% | 21,897 |
| Nov 7, 2025 | 25.93 | 26.01 | 25.93 | 25.97 | 25.88 | 0.04% | 26,445 |
| Nov 6, 2025 | 25.92 | 25.97 | 25.92 | 25.96 | 25.87 | 0.50% | 46,986 |
| Nov 5, 2025 | 25.89 | 25.89 | 25.81 | 25.83 | 25.74 | -0.50% | 46,073 |
| Nov 4, 2025 | 25.93 | 25.96 | 25.93 | 25.96 | 25.87 | 0.15% | 37,478 |
| Nov 3, 2025 | 25.92 | 25.92 | 25.88 | 25.92 | 25.83 | -0.35% | 146,728 |
| Oct 31, 2025 | 26.03 | 26.04 | 25.99 | 26.01 | 25.84 | -0.02% | 20,396 |
| Oct 30, 2025 | 25.96 | 26.04 | 25.96 | 26.01 | 25.84 | -0.10% | 26,228 |
| Oct 29, 2025 | 26.20 | 26.20 | 26.03 | 26.04 | 25.87 | -0.65% | 103,146 |
| Oct 28, 2025 | 26.18 | 26.23 | 26.18 | 26.21 | 26.03 | 0.11% | 41,075 |
| Oct 27, 2025 | 26.15 | 26.18 | 26.11 | 26.18 | 26.00 | - | 57,060 |
| Oct 24, 2025 | 26.17 | 26.19 | 26.15 | 26.18 | 26.00 | 0.04% | 38,798 |
| Oct 23, 2025 | 26.20 | 26.21 | 26.16 | 26.17 | 25.99 | -0.32% | 41,425 |
| Oct 22, 2025 | 26.23 | 26.26 | 26.21 | 26.25 | 26.08 | 0.02% | 15,762 |
| Oct 21, 2025 | 26.25 | 26.25 | 26.23 | 26.25 | 26.07 | 0.21% | 1,013,968 |
| Oct 20, 2025 | 26.16 | 26.19 | 26.15 | 26.19 | 26.02 | 0.17% | 14,316 |
| Oct 17, 2025 | 26.15 | 26.16 | 26.12 | 26.15 | 25.98 | -0.21% | 37,428 |
| Oct 16, 2025 | 26.05 | 26.20 | 26.05 | 26.20 | 26.03 | 0.48% | 62,020 |
| Oct 15, 2025 | 26.11 | 26.13 | 26.05 | 26.08 | 25.90 | -0.08% | 22,580 |
| Oct 14, 2025 | 26.06 | 26.11 | 26.05 | 26.10 | 25.92 | 0.23% | 57,450 |
| Oct 13, 2025 | 26.00 | 26.04 | 25.96 | 26.04 | 25.87 | 0.02% | 11,254 |
| Oct 10, 2025 | 25.94 | 26.05 | 25.93 | 26.03 | 25.86 | 0.68% | 42,330 |
| Oct 9, 2025 | 25.85 | 25.87 | 25.84 | 25.86 | 25.69 | -0.06% | 81,419 |
| Oct 8, 2025 | 25.91 | 25.91 | 25.86 | 25.87 | 25.70 | -0.02% | 66,872 |
| Oct 7, 2025 | 25.83 | 25.91 | 25.83 | 25.88 | 25.71 | 0.27% | 16,096 |
| Oct 6, 2025 | 25.82 | 25.86 | 25.80 | 25.81 | 25.64 | -0.31% | 27,605 |
| Oct 3, 2025 | 25.93 | 25.94 | 25.88 | 25.89 | 25.72 | -0.22% | 35,611 |
| Oct 2, 2025 | 25.89 | 25.95 | 25.89 | 25.94 | 25.77 | 0.15% | 28,668 |
| Oct 1, 2025 | 25.93 | 25.95 | 25.86 | 25.91 | 25.74 | -0.02% | 49,714 |
| Sep 30, 2025 | 25.94 | 25.99 | 25.89 | 25.91 | 25.66 | 0.02% | 34,387 |
| Sep 29, 2025 | 25.90 | 25.93 | 25.90 | 25.91 | 25.66 | 0.27% | 17,720 |
| Sep 26, 2025 | 25.84 | 25.90 | 25.82 | 25.84 | 25.58 | -0.10% | 32,641 |