iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
24.52
-0.18 (-0.75%)
Sep 10, 2026, 4:00 PM EDT - Market closed
IBTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 24.57 | 24.58 | 24.50 | 24.52 | 24.52 | -0.73% | 26,563 |
| Sep 9, 2026 | 24.75 | 24.76 | 24.68 | 24.70 | 24.70 | -0.28% | 128,249 |
| Sep 8, 2026 | 24.80 | 24.80 | 24.74 | 24.77 | 24.77 | -0.12% | 122,816 |
| Sep 4, 2026 | 24.80 | 24.83 | 24.79 | 24.80 | 24.80 | -0.04% | 33,941 |
| Sep 3, 2026 | 24.85 | 24.85 | 24.81 | 24.81 | 24.81 | 0.12% | 181,492 |
| Sep 2, 2026 | 24.76 | 24.78 | 24.75 | 24.78 | 24.78 | 0.08% | 227,012 |
| Sep 1, 2026 | 24.79 | 24.82 | 24.74 | 24.76 | 24.75 | -0.26% | 471,132 |
| Aug 31, 2026 | 24.91 | 24.92 | 24.89 | 24.91 | 24.82 | -0.12% | 49,106 |
| Aug 28, 2026 | 25.05 | 25.05 | 24.93 | 24.94 | 24.85 | -0.43% | 56,408 |
| Aug 27, 2026 | 25.06 | 25.09 | 25.04 | 25.05 | 24.96 | -0.08% | 44,615 |
| Aug 26, 2026 | 25.08 | 25.09 | 25.06 | 25.07 | 24.98 | -0.25% | 37,708 |
| Aug 25, 2026 | 25.08 | 25.14 | 25.06 | 25.13 | 25.04 | 0.49% | 70,395 |
| Aug 24, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 24.92 | 0.22% | 51,187 |
| Aug 21, 2026 | 24.98 | 24.98 | 24.94 | 24.95 | 24.86 | -0.18% | 45,494 |
| Aug 20, 2026 | 24.98 | 25.03 | 24.97 | 25.00 | 24.91 | -0.37% | 27,314 |
| Aug 19, 2026 | 25.09 | 25.10 | 25.03 | 25.09 | 25.00 | 0.40% | 52,964 |
| Aug 18, 2026 | 24.95 | 25.00 | 24.95 | 24.99 | 24.90 | 0.06% | 38,015 |
| Aug 17, 2026 | 24.99 | 25.01 | 24.96 | 24.98 | 24.89 | -0.15% | 68,733 |
| Aug 14, 2026 | 25.07 | 25.07 | 25.00 | 25.01 | 24.92 | -0.25% | 37,470 |
| Aug 13, 2026 | 25.09 | 25.13 | 25.07 | 25.08 | 24.99 | 0.36% | 31,307 |
| Aug 12, 2026 | 25.03 | 25.03 | 24.98 | 24.99 | 24.90 | 0.11% | 24,684 |
| Aug 11, 2026 | 24.97 | 24.99 | 24.95 | 24.96 | 24.87 | 0.09% | 17,839 |
| Aug 10, 2026 | 24.98 | 24.98 | 24.93 | 24.94 | 24.85 | -0.40% | 64,373 |
| Aug 7, 2026 | 25.07 | 25.07 | 25.01 | 25.04 | 24.95 | 0.22% | 15,436 |
| Aug 6, 2026 | 25.03 | 25.04 | 24.97 | 24.98 | 24.89 | -0.33% | 40,881 |
| Aug 5, 2026 | 25.04 | 25.07 | 25.02 | 25.07 | 24.98 | 0.07% | 20,608 |
| Aug 4, 2026 | 25.03 | 25.06 | 25.03 | 25.05 | 24.96 | 0.41% | 41,674 |
| Aug 3, 2026 | 24.93 | 24.96 | 24.92 | 24.95 | 24.86 | 0.26% | 172,170 |
| Jul 31, 2026 | 24.98 | 24.99 | 24.92 | 24.97 | 24.79 | -0.34% | 77,732 |
| Jul 30, 2026 | 25.06 | 25.07 | 25.03 | 25.05 | 24.88 | 0.07% | 31,693 |
| Jul 29, 2026 | 25.09 | 25.12 | 25.03 | 25.04 | 24.86 | -0.36% | 61,681 |
| Jul 28, 2026 | 25.09 | 25.15 | 25.09 | 25.13 | 24.95 | 0.26% | 71,974 |
| Jul 27, 2026 | 25.04 | 25.08 | 25.03 | 25.06 | 24.89 | 0.26% | 32,743 |
| Jul 24, 2026 | 24.97 | 25.04 | 24.97 | 25.00 | 24.82 | 0.20% | 68,500 |
| Jul 23, 2026 | 24.94 | 24.96 | 24.93 | 24.95 | 24.77 | -0.24% | 155,349 |
| Jul 22, 2026 | 25.06 | 25.06 | 25.00 | 25.01 | 24.83 | -0.24% | 44,311 |
| Jul 21, 2026 | 25.09 | 25.10 | 25.06 | 25.07 | 24.89 | -0.28% | 69,037 |
| Jul 20, 2026 | 25.17 | 25.17 | 25.11 | 25.14 | 24.96 | -0.28% | 32,342 |
| Jul 17, 2026 | 25.25 | 25.25 | 25.20 | 25.21 | 25.03 | 0.12% | 20,001 |
| Jul 16, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.00 | -0.06% | 17,327 |
| Jul 15, 2026 | 25.14 | 25.21 | 25.14 | 25.19 | 25.02 | 0.24% | 38,600 |
| Jul 14, 2026 | 25.13 | 25.18 | 25.11 | 25.13 | 24.96 | 0.30% | 33,219 |
| Jul 13, 2026 | 25.12 | 25.12 | 25.05 | 25.06 | 24.88 | -0.40% | 48,689 |
| Jul 10, 2026 | 25.18 | 25.18 | 25.13 | 25.16 | 24.98 | -0.05% | 19,299 |
| Jul 9, 2026 | 25.14 | 25.21 | 25.14 | 25.17 | 24.99 | 0.21% | 55,924 |
| Jul 8, 2026 | 25.13 | 25.14 | 25.08 | 25.12 | 24.94 | -0.21% | 60,251 |
| Jul 7, 2026 | 25.25 | 25.25 | 25.16 | 25.17 | 24.99 | -0.46% | 43,677 |
| Jul 6, 2026 | 25.28 | 25.29 | 25.26 | 25.29 | 25.11 | 0.06% | 38,211 |
| Jul 2, 2026 | 25.26 | 25.30 | 25.24 | 25.27 | 25.09 | 0.10% | 48,594 |
| Jul 1, 2026 | 25.24 | 25.29 | 25.24 | 25.25 | 25.07 | -0.22% | 41,353 |