iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.27
+0.02 (0.08%)
Jul 2, 2026, 4:00 PM EDT - Market closed
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.26 | 25.30 | 25.24 | 25.27 | 25.27 | 0.10% | 48,594 |
| Jul 1, 2026 | 25.24 | 25.29 | 25.24 | 25.25 | 25.25 | -0.22% | 41,353 |
| Jun 30, 2026 | 25.47 | 25.47 | 25.39 | 25.39 | 25.30 | -0.51% | 45,101 |
| Jun 29, 2026 | 25.51 | 25.52 | 25.48 | 25.52 | 25.43 | 0.04% | 24,748 |
| Jun 26, 2026 | 25.48 | 25.51 | 25.48 | 25.51 | 25.42 | 0.24% | 40,310 |
| Jun 25, 2026 | 25.46 | 25.50 | 25.44 | 25.45 | 25.36 | 0.08% | 20,918 |
| Jun 24, 2026 | 25.39 | 25.44 | 25.38 | 25.43 | 25.34 | 0.59% | 42,383 |
| Jun 23, 2026 | 25.27 | 25.31 | 25.26 | 25.28 | 25.19 | 0.13% | 40,358 |
| Jun 22, 2026 | 25.26 | 25.27 | 25.23 | 25.24 | 25.16 | -0.32% | 31,374 |
| Jun 18, 2026 | 25.34 | 25.39 | 25.32 | 25.33 | 25.24 | 0.32% | 33,292 |
| Jun 17, 2026 | 25.38 | 25.39 | 25.25 | 25.25 | 25.16 | -0.55% | 365,228 |
| Jun 16, 2026 | 25.33 | 25.41 | 25.33 | 25.39 | 25.30 | 0.28% | 55,003 |
| Jun 15, 2026 | 25.35 | 25.37 | 25.31 | 25.32 | 25.23 | 0.12% | 46,801 |
| Jun 12, 2026 | 25.27 | 25.31 | 25.25 | 25.29 | 25.20 | -0.20% | 29,811 |
| Jun 11, 2026 | 25.20 | 25.34 | 25.19 | 25.34 | 25.25 | 0.68% | 50,771 |
| Jun 10, 2026 | 25.20 | 25.22 | 25.15 | 25.17 | 25.08 | -0.08% | 83,522 |
| Jun 9, 2026 | 25.17 | 25.20 | 25.16 | 25.19 | 25.10 | 0.20% | 62,993 |
| Jun 8, 2026 | 25.19 | 25.21 | 25.11 | 25.14 | 25.05 | -0.04% | 46,569 |
| Jun 5, 2026 | 25.17 | 25.18 | 25.14 | 25.15 | 25.06 | -0.51% | 46,708 |
| Jun 4, 2026 | 25.30 | 25.32 | 25.27 | 25.28 | 25.19 | 0.12% | 68,814 |
| Jun 3, 2026 | 25.24 | 25.27 | 25.22 | 25.25 | 25.16 | -0.24% | 37,949 |
| Jun 2, 2026 | 25.32 | 25.33 | 25.30 | 25.31 | 25.22 | 0.04% | 40,795 |
| Jun 1, 2026 | 25.24 | 25.30 | 25.20 | 25.29 | 25.21 | -0.08% | 55,185 |
| May 29, 2026 | 25.42 | 25.44 | 25.40 | 25.40 | 25.23 | 0.06% | 31,336 |
| May 28, 2026 | 25.33 | 25.40 | 25.33 | 25.39 | 25.21 | 0.22% | 49,500 |
| May 27, 2026 | 25.34 | 25.37 | 25.32 | 25.33 | 25.16 | 0.06% | 74,701 |
| May 26, 2026 | 25.34 | 25.34 | 25.29 | 25.32 | 25.14 | 0.37% | 45,934 |
| May 22, 2026 | 25.24 | 25.24 | 25.15 | 25.22 | 25.05 | 0.11% | 53,509 |
| May 21, 2026 | 25.10 | 25.20 | 25.08 | 25.20 | 25.03 | 0.08% | 107,215 |
| May 20, 2026 | 25.04 | 25.20 | 25.02 | 25.18 | 25.01 | 0.64% | 67,405 |
| May 19, 2026 | 25.03 | 25.05 | 24.98 | 25.02 | 24.85 | -0.46% | 90,030 |
| May 18, 2026 | 25.16 | 25.18 | 25.09 | 25.13 | 24.96 | 0.02% | 54,875 |
| May 15, 2026 | 25.15 | 25.18 | 25.12 | 25.13 | 24.96 | -0.75% | 78,312 |
| May 14, 2026 | 25.40 | 25.40 | 25.32 | 25.32 | 25.14 | -0.08% | 43,636 |
| May 13, 2026 | 25.34 | 25.35 | 25.29 | 25.34 | 25.16 | - | 41,362 |
| May 12, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | 25.16 | -0.35% | 42,611 |
| May 11, 2026 | 25.48 | 25.48 | 25.42 | 25.43 | 25.25 | -0.31% | 24,487 |
| May 8, 2026 | 25.52 | 25.54 | 25.49 | 25.51 | 25.33 | 0.26% | 35,087 |
| May 7, 2026 | 25.57 | 25.57 | 25.43 | 25.44 | 25.27 | -0.29% | 61,770 |
| May 6, 2026 | 25.48 | 25.52 | 25.48 | 25.52 | 25.34 | 0.51% | 34,763 |
| May 5, 2026 | 25.39 | 25.42 | 25.38 | 25.39 | 25.21 | 0.10% | 55,593 |
| May 4, 2026 | 25.41 | 25.41 | 25.32 | 25.36 | 25.19 | -0.34% | 31,357 |
| May 1, 2026 | 25.42 | 25.52 | 25.42 | 25.45 | 25.27 | 0.06% | 17,611 |
| Apr 30, 2026 | 25.51 | 25.53 | 25.49 | 25.51 | 25.26 | 0.20% | 52,122 |
| Apr 29, 2026 | 25.51 | 25.51 | 25.44 | 25.46 | 25.21 | -0.45% | 37,508 |
| Apr 28, 2026 | 25.57 | 25.58 | 25.54 | 25.58 | 25.32 | -0.12% | 550,046 |
| Apr 27, 2026 | 25.63 | 25.65 | 25.60 | 25.61 | 25.35 | -0.19% | 24,730 |
| Apr 24, 2026 | 25.58 | 25.66 | 25.58 | 25.66 | 25.40 | 0.16% | 19,080 |
| Apr 23, 2026 | 25.66 | 25.68 | 25.56 | 25.62 | 25.36 | -0.12% | 22,631 |
| Apr 22, 2026 | 25.68 | 25.70 | 25.64 | 25.65 | 25.39 | 0.04% | 23,416 |