iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.83
+0.10 (0.39%)
Feb 23, 2026, 4:00 PM EST - Market closed
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.76 | 25.86 | 25.76 | 25.83 | 25.83 | 0.41% | 31,328 |
| Feb 20, 2026 | 25.75 | 25.75 | 25.70 | 25.73 | 25.73 | -0.06% | 38,019 |
| Feb 19, 2026 | 25.69 | 25.75 | 25.69 | 25.74 | 25.74 | 0.10% | 40,386 |
| Feb 18, 2026 | 25.72 | 25.74 | 25.71 | 25.72 | 25.72 | -0.19% | 35,338 |
| Feb 17, 2026 | 25.77 | 25.80 | 25.76 | 25.77 | 25.77 | -0.03% | 127,923 |
| Feb 13, 2026 | 25.75 | 25.78 | 25.74 | 25.77 | 25.77 | 0.44% | 238,988 |
| Feb 12, 2026 | 25.54 | 25.67 | 25.54 | 25.66 | 25.66 | 0.66% | 46,719 |
| Feb 11, 2026 | 25.48 | 25.55 | 25.48 | 25.50 | 25.50 | -0.27% | 23,337 |
| Feb 10, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | 0.43% | 8,166 |
| Feb 9, 2026 | 25.44 | 25.46 | 25.41 | 25.46 | 25.46 | 0.08% | 25,855 |
| Feb 6, 2026 | 25.45 | 25.45 | 25.40 | 25.44 | 25.44 | -0.04% | 47,776 |
| Feb 5, 2026 | 25.36 | 25.45 | 25.36 | 25.45 | 25.45 | 0.63% | 26,501 |
| Feb 4, 2026 | 25.27 | 25.30 | 25.27 | 25.29 | 25.29 | -0.06% | 36,532 |
| Feb 3, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.10% | 235,742 |
| Feb 2, 2026 | 25.27 | 25.30 | 25.27 | 25.28 | 25.28 | -0.55% | 16,757 |
| Jan 30, 2026 | 25.41 | 25.44 | 25.39 | 25.42 | 25.33 | -0.08% | 242,497 |
| Jan 29, 2026 | 25.39 | 25.51 | 25.39 | 25.44 | 25.35 | 0.16% | 19,127 |
| Jan 28, 2026 | 25.42 | 25.45 | 25.37 | 25.40 | 25.31 | -0.08% | 38,343 |
| Jan 27, 2026 | 25.45 | 25.52 | 25.42 | 25.42 | 25.34 | -0.21% | 112,608 |
| Jan 26, 2026 | 25.46 | 25.48 | 25.45 | 25.47 | 25.39 | 0.22% | 82,811 |
| Jan 23, 2026 | 25.38 | 25.43 | 25.37 | 25.42 | 25.33 | 0.06% | 19,313 |
| Jan 22, 2026 | 25.34 | 25.40 | 25.34 | 25.40 | 25.32 | 0.07% | 104,763 |
| Jan 21, 2026 | 25.33 | 25.39 | 25.31 | 25.38 | 25.30 | 0.28% | 22,322 |
| Jan 20, 2026 | 25.29 | 25.34 | 25.29 | 25.31 | 25.23 | -0.43% | 37,162 |
| Jan 16, 2026 | 25.49 | 25.49 | 25.39 | 25.42 | 25.34 | -0.43% | 18,889 |
| Jan 15, 2026 | 25.59 | 25.59 | 25.53 | 25.53 | 25.45 | -0.20% | 39,618 |
| Jan 14, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.50 | 0.27% | 23,513 |
| Jan 13, 2026 | 25.53 | 25.54 | 25.50 | 25.51 | 25.43 | 0.10% | 61,746 |
| Jan 12, 2026 | 25.50 | 25.51 | 25.46 | 25.49 | 25.40 | -0.14% | 23,919 |
| Jan 9, 2026 | 25.46 | 25.53 | 25.46 | 25.52 | 25.44 | 0.12% | 25,965 |
| Jan 8, 2026 | 25.49 | 25.52 | 25.48 | 25.49 | 25.41 | -0.27% | 35,784 |
| Jan 7, 2026 | 25.57 | 25.57 | 25.52 | 25.56 | 25.48 | 0.24% | 11,103 |
| Jan 6, 2026 | 25.49 | 25.50 | 25.44 | 25.50 | 25.42 | -0.08% | 18,947 |
| Jan 5, 2026 | 25.49 | 25.53 | 25.48 | 25.52 | 25.44 | 0.24% | 26,138 |
| Jan 2, 2026 | 25.50 | 25.50 | 25.43 | 25.46 | 25.38 | -0.08% | 10,075 |
| Dec 31, 2025 | 25.53 | 25.55 | 25.48 | 25.48 | 25.40 | -0.29% | 28,266 |
| Dec 30, 2025 | 25.55 | 25.58 | 25.54 | 25.56 | 25.47 | -0.18% | 15,226 |
| Dec 29, 2025 | 25.58 | 25.91 | 25.56 | 25.60 | 25.52 | 0.23% | 57,006 |
| Dec 26, 2025 | 25.57 | 25.57 | 25.52 | 25.54 | 25.46 | 0.06% | 20,456 |
| Dec 24, 2025 | 25.50 | 25.53 | 25.48 | 25.53 | 25.44 | 0.24% | 18,501 |
| Dec 23, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.38 | 0.02% | 37,403 |
| Dec 22, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 25.38 | -0.10% | 35,047 |
| Dec 19, 2025 | 25.51 | 25.53 | 25.48 | 25.49 | 25.40 | -0.55% | 180,467 |
| Dec 18, 2025 | 25.63 | 25.63 | 25.59 | 25.63 | 25.47 | 0.27% | 37,391 |
| Dec 17, 2025 | 25.53 | 25.56 | 25.52 | 25.56 | 25.41 | -0.02% | 263,009 |
| Dec 16, 2025 | 25.47 | 25.56 | 25.46 | 25.56 | 25.41 | 0.31% | 70,286 |
| Dec 15, 2025 | 25.52 | 25.52 | 25.46 | 25.48 | 25.33 | 0.12% | 308,847 |
| Dec 12, 2025 | 25.46 | 25.46 | 25.44 | 25.45 | 25.30 | -0.30% | 8,367 |
| Dec 11, 2025 | 25.58 | 25.59 | 25.53 | 25.53 | 25.38 | - | 17,087 |
| Dec 10, 2025 | 25.47 | 25.54 | 25.45 | 25.53 | 25.38 | 0.31% | 13,002 |