iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.34
0.00 (0.00%)
At close: May 13, 2026, 4:00 PM EDT
25.34
0.00 (0.00%)
After-hours: May 13, 2026, 4:15 PM EDT
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.34 | 25.34 | 25.29 | 25.33 | - | -0.04% | 25,525 |
| May 12, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | 25.34 | -0.35% | 42,611 |
| May 11, 2026 | 25.48 | 25.48 | 25.42 | 25.43 | 25.43 | -0.31% | 24,487 |
| May 8, 2026 | 25.52 | 25.54 | 25.49 | 25.51 | 25.51 | 0.26% | 35,087 |
| May 7, 2026 | 25.57 | 25.57 | 25.43 | 25.44 | 25.44 | -0.29% | 61,770 |
| May 6, 2026 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 0.51% | 34,763 |
| May 5, 2026 | 25.39 | 25.42 | 25.38 | 25.39 | 25.39 | 0.10% | 55,593 |
| May 4, 2026 | 25.41 | 25.41 | 25.32 | 25.36 | 25.36 | -0.34% | 31,357 |
| May 1, 2026 | 25.42 | 25.52 | 25.42 | 25.45 | 25.45 | -0.25% | 17,611 |
| Apr 30, 2026 | 25.51 | 25.53 | 25.49 | 25.51 | 25.43 | 0.20% | 52,122 |
| Apr 29, 2026 | 25.51 | 25.51 | 25.44 | 25.46 | 25.38 | -0.45% | 37,508 |
| Apr 28, 2026 | 25.57 | 25.58 | 25.54 | 25.58 | 25.49 | -0.12% | 550,046 |
| Apr 27, 2026 | 25.63 | 25.65 | 25.60 | 25.61 | 25.52 | -0.19% | 24,730 |
| Apr 24, 2026 | 25.58 | 25.66 | 25.58 | 25.66 | 25.57 | 0.16% | 19,080 |
| Apr 23, 2026 | 25.66 | 25.68 | 25.56 | 25.62 | 25.53 | -0.12% | 22,631 |
| Apr 22, 2026 | 25.68 | 25.70 | 25.64 | 25.65 | 25.56 | 0.04% | 23,416 |
| Apr 21, 2026 | 25.70 | 25.71 | 25.63 | 25.63 | 25.55 | -0.43% | 115,513 |
| Apr 20, 2026 | 25.75 | 25.75 | 25.70 | 25.75 | 25.66 | -0.04% | 31,275 |
| Apr 17, 2026 | 25.76 | 25.78 | 25.74 | 25.76 | 25.67 | 0.51% | 20,653 |
| Apr 16, 2026 | 25.69 | 25.69 | 25.62 | 25.63 | 25.54 | -0.16% | 14,167 |
| Apr 15, 2026 | 25.69 | 25.69 | 25.65 | 25.67 | 25.58 | -0.19% | 22,955 |
| Apr 14, 2026 | 25.63 | 25.72 | 25.63 | 25.72 | 25.63 | 0.31% | 21,419 |
| Apr 13, 2026 | 25.59 | 25.64 | 25.57 | 25.64 | 25.55 | 0.20% | 35,218 |
| Apr 10, 2026 | 25.62 | 25.63 | 25.57 | 25.59 | 25.50 | -0.18% | 16,173 |
| Apr 9, 2026 | 25.61 | 25.67 | 25.58 | 25.63 | 25.55 | -0.02% | 20,997 |
| Apr 8, 2026 | 25.70 | 25.70 | 25.61 | 25.64 | 25.55 | 0.22% | 28,000 |
| Apr 7, 2026 | 25.53 | 25.59 | 25.45 | 25.58 | 25.50 | 0.25% | 31,398 |
| Apr 6, 2026 | 25.51 | 25.55 | 25.49 | 25.52 | 25.43 | -0.23% | 23,408 |
| Apr 2, 2026 | 25.51 | 25.60 | 25.51 | 25.58 | 25.49 | 0.20% | 22,831 |
| Apr 1, 2026 | 25.55 | 25.58 | 25.52 | 25.53 | 25.44 | -0.41% | 35,766 |
| Mar 31, 2026 | 25.65 | 25.67 | 25.61 | 25.63 | 25.46 | 0.22% | 31,840 |
| Mar 30, 2026 | 25.56 | 25.61 | 25.55 | 25.58 | 25.41 | 0.67% | 25,516 |
| Mar 27, 2026 | 25.36 | 25.44 | 25.36 | 25.41 | 25.24 | - | 52,483 |
| Mar 26, 2026 | 25.53 | 25.53 | 25.40 | 25.41 | 25.24 | -0.74% | 62,249 |
| Mar 25, 2026 | 25.57 | 25.61 | 25.56 | 25.60 | 25.43 | 0.47% | 18,175 |
| Mar 24, 2026 | 25.45 | 25.52 | 25.42 | 25.48 | 25.31 | -0.36% | 19,009 |
| Mar 23, 2026 | 25.56 | 25.62 | 25.51 | 25.57 | 25.40 | 0.37% | 19,623 |
| Mar 20, 2026 | 25.48 | 25.52 | 25.47 | 25.48 | 25.31 | -0.93% | 18,879 |
| Mar 19, 2026 | 25.66 | 25.73 | 25.66 | 25.71 | 25.54 | 0.03% | 25,552 |
| Mar 18, 2026 | 25.79 | 25.81 | 25.71 | 25.71 | 25.54 | -0.50% | 33,298 |
| Mar 17, 2026 | 25.83 | 25.85 | 25.82 | 25.84 | 25.67 | 0.23% | 16,544 |
| Mar 16, 2026 | 25.76 | 25.80 | 25.76 | 25.78 | 25.61 | 0.39% | 12,322 |
| Mar 13, 2026 | 25.74 | 25.75 | 25.66 | 25.68 | 25.51 | -0.08% | 62,292 |
| Mar 12, 2026 | 25.74 | 25.76 | 25.67 | 25.70 | 25.53 | -0.35% | 47,953 |
| Mar 11, 2026 | 25.84 | 25.85 | 25.78 | 25.78 | 25.62 | -0.39% | 72,206 |
| Mar 10, 2026 | 25.96 | 25.98 | 25.89 | 25.89 | 25.72 | -0.34% | 44,887 |
| Mar 9, 2026 | 25.88 | 25.98 | 25.85 | 25.97 | 25.80 | 0.31% | 42,694 |
| Mar 6, 2026 | 25.83 | 25.96 | 25.83 | 25.90 | 25.73 | -0.08% | 26,320 |
| Mar 5, 2026 | 25.90 | 25.93 | 25.88 | 25.92 | 25.75 | -0.29% | 35,253 |
| Mar 4, 2026 | 26.03 | 26.03 | 25.99 | 25.99 | 25.82 | -0.21% | 108,949 |