iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
24.05
+0.09 (0.37%)
Oct 1, 2026, 3:11 PM EDT - Market open
IBTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.92 | 23.99 | 23.89 | 23.99 | - | -0.22% | 21,180 |
| Sep 30, 2026 | 24.12 | 24.12 | 24.02 | 24.04 | 24.04 | -0.15% | 116,901 |
| Sep 29, 2026 | 24.08 | 24.09 | 24.02 | 24.08 | 24.08 | -0.10% | 90,075 |
| Sep 28, 2026 | 24.10 | 24.14 | 24.04 | 24.10 | 24.10 | -0.51% | 101,418 |
| Sep 25, 2026 | 24.16 | 24.23 | 24.12 | 24.22 | 24.22 | 0.33% | 51,023 |
| Sep 24, 2026 | 24.29 | 24.29 | 24.14 | 24.15 | 24.15 | -0.47% | 110,768 |
| Sep 23, 2026 | 24.44 | 24.44 | 24.21 | 24.26 | 24.26 | -0.97% | 74,640 |
| Sep 22, 2026 | 24.51 | 24.53 | 24.46 | 24.50 | 24.50 | 0.01% | 59,017 |
| Sep 21, 2026 | 24.49 | 24.50 | 24.46 | 24.50 | 24.50 | 0.33% | 69,398 |
| Sep 18, 2026 | 24.45 | 24.45 | 24.41 | 24.42 | 24.42 | -0.45% | 75,580 |
| Sep 17, 2026 | 24.51 | 24.53 | 24.49 | 24.53 | 24.53 | 0.53% | 53,469 |
| Sep 16, 2026 | 24.47 | 24.52 | 24.39 | 24.40 | 24.40 | -0.14% | 94,037 |
| Sep 15, 2026 | 24.43 | 24.44 | 24.40 | 24.43 | 24.43 | -0.10% | 113,412 |
| Sep 14, 2026 | 24.46 | 24.53 | 24.42 | 24.46 | 24.46 | -0.08% | 61,255 |
| Sep 11, 2026 | 24.56 | 24.56 | 24.47 | 24.48 | 24.48 | -0.17% | 229,455 |
| 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 |