iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.08
+0.09 (0.38%)
Aug 13, 2026, 4:00 PM EDT - Market closed
IBTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.09 | 25.13 | 25.07 | 25.08 | 25.08 | 0.36% | 31,307 |
| Aug 12, 2026 | 25.03 | 25.03 | 24.98 | 24.99 | 24.98 | 0.11% | 24,684 |
| Aug 11, 2026 | 24.97 | 24.99 | 24.95 | 24.96 | 24.96 | 0.09% | 17,839 |
| Aug 10, 2026 | 24.98 | 24.98 | 24.93 | 24.94 | 24.93 | -0.40% | 64,373 |
| Aug 7, 2026 | 25.07 | 25.07 | 25.01 | 25.04 | 25.04 | 0.22% | 15,436 |
| Aug 6, 2026 | 25.03 | 25.04 | 24.97 | 24.98 | 24.98 | -0.33% | 40,881 |
| Aug 5, 2026 | 25.04 | 25.07 | 25.02 | 25.07 | 25.07 | 0.07% | 20,608 |
| Aug 4, 2026 | 25.03 | 25.06 | 25.03 | 25.05 | 25.05 | 0.41% | 41,674 |
| Aug 3, 2026 | 24.93 | 24.96 | 24.92 | 24.95 | 24.95 | 0.26% | 172,170 |
| Jul 31, 2026 | 24.98 | 24.99 | 24.92 | 24.97 | 24.88 | -0.34% | 77,732 |
| Jul 30, 2026 | 25.06 | 25.07 | 25.03 | 25.05 | 24.97 | 0.07% | 31,693 |
| Jul 29, 2026 | 25.09 | 25.12 | 25.03 | 25.04 | 24.95 | -0.36% | 61,681 |
| Jul 28, 2026 | 25.09 | 25.15 | 25.09 | 25.13 | 25.04 | 0.26% | 71,974 |
| Jul 27, 2026 | 25.04 | 25.08 | 25.03 | 25.06 | 24.97 | 0.26% | 32,743 |
| Jul 24, 2026 | 24.97 | 25.04 | 24.97 | 25.00 | 24.91 | 0.20% | 68,500 |
| Jul 23, 2026 | 24.94 | 24.96 | 24.93 | 24.95 | 24.86 | -0.24% | 155,349 |
| Jul 22, 2026 | 25.06 | 25.06 | 25.00 | 25.01 | 24.92 | -0.24% | 44,311 |
| Jul 21, 2026 | 25.09 | 25.10 | 25.06 | 25.07 | 24.98 | -0.28% | 69,037 |
| Jul 20, 2026 | 25.17 | 25.17 | 25.11 | 25.14 | 25.05 | -0.28% | 32,342 |
| Jul 17, 2026 | 25.25 | 25.25 | 25.20 | 25.21 | 25.12 | 0.12% | 20,001 |
| Jul 16, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.09 | -0.06% | 17,327 |
| Jul 15, 2026 | 25.14 | 25.21 | 25.14 | 25.19 | 25.10 | 0.24% | 38,600 |
| Jul 14, 2026 | 25.13 | 25.18 | 25.11 | 25.13 | 25.04 | 0.30% | 33,219 |
| Jul 13, 2026 | 25.12 | 25.12 | 25.05 | 25.06 | 24.97 | -0.40% | 48,689 |
| Jul 10, 2026 | 25.18 | 25.18 | 25.13 | 25.16 | 25.07 | -0.05% | 19,299 |
| Jul 9, 2026 | 25.14 | 25.21 | 25.14 | 25.17 | 25.08 | 0.21% | 55,924 |
| Jul 8, 2026 | 25.13 | 25.14 | 25.08 | 25.12 | 25.03 | -0.21% | 60,251 |
| Jul 7, 2026 | 25.25 | 25.25 | 25.16 | 25.17 | 25.08 | -0.46% | 43,677 |
| Jul 6, 2026 | 25.28 | 25.29 | 25.26 | 25.29 | 25.20 | 0.06% | 38,211 |
| Jul 2, 2026 | 25.26 | 25.30 | 25.24 | 25.27 | 25.18 | 0.10% | 48,594 |
| Jul 1, 2026 | 25.24 | 25.29 | 25.24 | 25.25 | 25.16 | -0.22% | 41,353 |
| Jun 30, 2026 | 25.47 | 25.47 | 25.39 | 25.39 | 25.21 | -0.51% | 45,101 |
| Jun 29, 2026 | 25.51 | 25.52 | 25.48 | 25.52 | 25.34 | 0.04% | 24,748 |
| Jun 26, 2026 | 25.48 | 25.51 | 25.48 | 25.51 | 25.33 | 0.24% | 40,310 |
| Jun 25, 2026 | 25.46 | 25.50 | 25.44 | 25.45 | 25.27 | 0.08% | 20,918 |
| Jun 24, 2026 | 25.39 | 25.44 | 25.38 | 25.43 | 25.25 | 0.59% | 42,383 |
| Jun 23, 2026 | 25.27 | 25.31 | 25.26 | 25.28 | 25.10 | 0.13% | 40,358 |
| Jun 22, 2026 | 25.26 | 25.27 | 25.23 | 25.24 | 25.07 | -0.32% | 31,374 |
| Jun 18, 2026 | 25.34 | 25.39 | 25.32 | 25.33 | 25.15 | 0.32% | 33,292 |
| Jun 17, 2026 | 25.38 | 25.39 | 25.25 | 25.25 | 25.07 | -0.55% | 365,228 |
| Jun 16, 2026 | 25.33 | 25.41 | 25.33 | 25.39 | 25.21 | 0.28% | 55,003 |
| Jun 15, 2026 | 25.35 | 25.37 | 25.31 | 25.32 | 25.14 | 0.12% | 46,801 |
| Jun 12, 2026 | 25.27 | 25.31 | 25.25 | 25.29 | 25.11 | -0.20% | 29,811 |
| Jun 11, 2026 | 25.20 | 25.34 | 25.19 | 25.34 | 25.16 | 0.68% | 50,771 |
| Jun 10, 2026 | 25.20 | 25.22 | 25.15 | 25.17 | 24.99 | -0.08% | 83,522 |
| Jun 9, 2026 | 25.17 | 25.20 | 25.16 | 25.19 | 25.01 | 0.20% | 62,993 |
| Jun 8, 2026 | 25.19 | 25.21 | 25.11 | 25.14 | 24.96 | -0.04% | 46,569 |
| Jun 5, 2026 | 25.17 | 25.18 | 25.14 | 25.15 | 24.97 | -0.51% | 46,708 |
| Jun 4, 2026 | 25.30 | 25.32 | 25.27 | 25.28 | 25.10 | 0.12% | 68,814 |
| Jun 3, 2026 | 25.24 | 25.27 | 25.22 | 25.25 | 25.07 | -0.24% | 37,949 |