iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.67
-0.05 (-0.21%)
Apr 15, 2026, 4:00 PM EDT - Market closed
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 25.69 | 25.69 | 25.65 | 25.67 | 25.67 | -0.19% | 22,955 |
| Apr 14, 2026 | 25.63 | 25.72 | 25.63 | 25.72 | 25.72 | 0.31% | 21,419 |
| Apr 13, 2026 | 25.59 | 25.64 | 25.57 | 25.64 | 25.64 | 0.20% | 35,218 |
| Apr 10, 2026 | 25.62 | 25.63 | 25.57 | 25.59 | 25.59 | -0.18% | 16,173 |
| Apr 9, 2026 | 25.61 | 25.67 | 25.58 | 25.63 | 25.63 | -0.02% | 20,997 |
| Apr 8, 2026 | 25.70 | 25.70 | 25.61 | 25.64 | 25.64 | 0.22% | 28,000 |
| Apr 7, 2026 | 25.53 | 25.59 | 25.45 | 25.58 | 25.58 | 0.25% | 31,398 |
| Apr 6, 2026 | 25.51 | 25.55 | 25.49 | 25.52 | 25.52 | -0.23% | 23,408 |
| Apr 2, 2026 | 25.51 | 25.60 | 25.51 | 25.58 | 25.57 | 0.20% | 22,831 |
| Apr 1, 2026 | 25.55 | 25.58 | 25.52 | 25.53 | 25.53 | -0.41% | 35,766 |
| Mar 31, 2026 | 25.65 | 25.67 | 25.61 | 25.63 | 25.54 | 0.22% | 31,840 |
| Mar 30, 2026 | 25.56 | 25.61 | 25.55 | 25.58 | 25.49 | 0.67% | 25,516 |
| Mar 27, 2026 | 25.36 | 25.44 | 25.36 | 25.41 | 25.32 | - | 52,483 |
| Mar 26, 2026 | 25.53 | 25.53 | 25.40 | 25.41 | 25.32 | -0.74% | 62,249 |
| Mar 25, 2026 | 25.57 | 25.61 | 25.56 | 25.60 | 25.51 | 0.47% | 18,175 |
| Mar 24, 2026 | 25.45 | 25.52 | 25.42 | 25.48 | 25.39 | -0.36% | 19,009 |
| Mar 23, 2026 | 25.56 | 25.62 | 25.51 | 25.57 | 25.48 | 0.37% | 19,623 |
| Mar 20, 2026 | 25.48 | 25.52 | 25.47 | 25.48 | 25.39 | -0.93% | 18,879 |
| Mar 19, 2026 | 25.66 | 25.73 | 25.66 | 25.71 | 25.63 | 0.03% | 25,552 |
| Mar 18, 2026 | 25.79 | 25.81 | 25.71 | 25.71 | 25.62 | -0.50% | 33,298 |
| Mar 17, 2026 | 25.83 | 25.85 | 25.82 | 25.84 | 25.75 | 0.23% | 16,544 |
| Mar 16, 2026 | 25.76 | 25.80 | 25.76 | 25.78 | 25.69 | 0.39% | 12,322 |
| Mar 13, 2026 | 25.74 | 25.75 | 25.66 | 25.68 | 25.59 | -0.08% | 62,292 |
| Mar 12, 2026 | 25.74 | 25.76 | 25.67 | 25.70 | 25.61 | -0.35% | 47,953 |
| Mar 11, 2026 | 25.84 | 25.85 | 25.78 | 25.78 | 25.70 | -0.39% | 72,206 |
| Mar 10, 2026 | 25.96 | 25.98 | 25.89 | 25.89 | 25.80 | -0.34% | 44,887 |
| Mar 9, 2026 | 25.88 | 25.98 | 25.85 | 25.97 | 25.89 | 0.31% | 42,694 |
| Mar 6, 2026 | 25.83 | 25.96 | 25.83 | 25.90 | 25.81 | -0.08% | 26,320 |
| Mar 5, 2026 | 25.90 | 25.93 | 25.88 | 25.92 | 25.83 | -0.29% | 35,253 |
| Mar 4, 2026 | 26.03 | 26.03 | 25.99 | 25.99 | 25.90 | -0.21% | 108,949 |
| Mar 3, 2026 | 25.94 | 26.08 | 25.94 | 26.05 | 25.96 | -0.08% | 16,003 |
| Mar 2, 2026 | 26.14 | 26.14 | 26.03 | 26.07 | 25.98 | -0.91% | 184,937 |
| Feb 27, 2026 | 26.28 | 26.32 | 26.27 | 26.31 | 26.14 | 0.42% | 18,036 |
| Feb 26, 2026 | 26.17 | 26.20 | 26.17 | 26.20 | 26.03 | 0.27% | 33,619 |
| Feb 25, 2026 | 26.12 | 26.15 | 26.12 | 26.13 | 25.96 | -0.08% | 23,818 |
| Feb 24, 2026 | 26.15 | 26.16 | 26.13 | 26.15 | 25.98 | -0.04% | 16,105 |
| Feb 23, 2026 | 26.09 | 26.18 | 26.09 | 26.16 | 25.99 | 0.38% | 18,966 |
| Feb 20, 2026 | 26.04 | 26.06 | 26.03 | 26.06 | 25.89 | - | 18,338 |
| Feb 19, 2026 | 26.02 | 26.08 | 26.02 | 26.06 | 25.89 | 0.08% | 23,508 |
| Feb 18, 2026 | 26.04 | 26.06 | 26.03 | 26.04 | 25.87 | -0.21% | 20,660 |
| Feb 17, 2026 | 26.11 | 26.11 | 26.08 | 26.09 | 25.92 | -0.02% | 12,799 |
| Feb 13, 2026 | 26.08 | 26.10 | 26.06 | 26.10 | 25.93 | 0.38% | 27,217 |
| Feb 12, 2026 | 25.88 | 26.00 | 25.88 | 26.00 | 25.83 | 0.62% | 41,975 |
| Feb 11, 2026 | 25.82 | 25.88 | 25.82 | 25.84 | 25.67 | -0.27% | 23,366 |
| Feb 10, 2026 | 25.89 | 25.92 | 25.89 | 25.91 | 25.74 | 0.43% | 29,787 |
| Feb 9, 2026 | 25.77 | 25.80 | 25.77 | 25.80 | 25.63 | 0.08% | 29,793 |
| Feb 6, 2026 | 25.80 | 25.80 | 25.75 | 25.78 | 25.61 | -0.07% | 30,455 |
| Feb 5, 2026 | 25.72 | 25.80 | 25.70 | 25.79 | 25.63 | 0.62% | 16,554 |
| Feb 4, 2026 | 25.62 | 25.66 | 25.62 | 25.64 | 25.47 | -0.04% | 32,371 |
| Feb 3, 2026 | 25.61 | 25.65 | 25.61 | 25.65 | 25.48 | 0.08% | 26,537 |