iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.52
+0.07 (0.29%)
Oct 7, 2025, 11:40 AM EDT - Market open
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.52 | 25.52 | 25.45 | 25.45 | 25.45 | -0.29% | 4,199 |
| Oct 3, 2025 | 25.58 | 25.58 | 25.52 | 25.52 | 25.52 | -0.23% | 12,313 |
| Oct 2, 2025 | 25.55 | 25.59 | 25.55 | 25.58 | 25.58 | 0.15% | 11,540 |
| Oct 1, 2025 | 25.57 | 26.00 | 25.51 | 25.54 | 25.54 | 0.04% | 12,141 |
| Sep 30, 2025 | 25.60 | 25.60 | 25.53 | 25.53 | 25.45 | -0.04% | 11,714 |
| Sep 29, 2025 | 25.54 | 25.55 | 25.48 | 25.54 | 25.46 | 0.29% | 14,839 |
| Sep 26, 2025 | 25.47 | 25.51 | 25.44 | 25.46 | 25.39 | -0.06% | 9,959 |
| Sep 25, 2025 | 25.45 | 25.49 | 25.45 | 25.48 | 25.40 | -0.27% | 2,726 |
| Sep 24, 2025 | 25.55 | 25.56 | 25.54 | 25.55 | 25.47 | -0.18% | 9,129 |
| Sep 23, 2025 | 25.56 | 25.60 | 25.54 | 25.60 | 25.52 | 0.27% | 13,022 |
| Sep 22, 2025 | 25.57 | 25.57 | 25.53 | 25.53 | 25.45 | -0.15% | 13,892 |
| Sep 19, 2025 | 25.57 | 25.58 | 25.54 | 25.56 | 25.49 | -0.04% | 124,076 |
| Sep 18, 2025 | 25.55 | 25.60 | 25.55 | 25.58 | 25.50 | -0.35% | 2,850 |
| Sep 17, 2025 | 25.74 | 25.83 | 25.67 | 25.67 | 25.59 | -0.25% | 9,633 |
| Sep 16, 2025 | 25.75 | 25.75 | 25.70 | 25.73 | 25.65 | 0.06% | 15,394 |
| Sep 15, 2025 | 25.73 | 25.73 | 25.70 | 25.72 | 25.64 | 0.16% | 20,299 |
| Sep 12, 2025 | 25.68 | 25.68 | 25.64 | 25.68 | 25.60 | -0.27% | 12,045 |
| Sep 11, 2025 | 25.78 | 25.78 | 25.73 | 25.75 | 25.67 | 0.18% | 15,178 |
| Sep 10, 2025 | 25.67 | 25.76 | 25.67 | 25.70 | 25.62 | 0.35% | 10,376 |
| Sep 9, 2025 | 25.66 | 25.66 | 25.61 | 25.61 | 25.53 | -0.29% | 17,611 |
| Sep 8, 2025 | 25.68 | 25.92 | 25.65 | 25.69 | 25.61 | 0.35% | 43,959 |
| Sep 5, 2025 | 25.60 | 25.65 | 25.60 | 25.60 | 25.52 | 0.63% | 43,640 |
| Sep 4, 2025 | 25.39 | 25.44 | 25.37 | 25.44 | 25.36 | 0.46% | 49,125 |
| Sep 3, 2025 | 25.29 | 25.36 | 25.28 | 25.32 | 25.24 | 0.41% | 882,716 |
| Sep 2, 2025 | 25.20 | 25.24 | 25.20 | 25.22 | 25.14 | -0.70% | 2,495 |
| Aug 29, 2025 | 25.38 | 25.41 | 25.37 | 25.40 | 25.24 | -0.14% | 14,764 |
| Aug 28, 2025 | 25.36 | 25.43 | 25.36 | 25.43 | 25.27 | 0.36% | 5,745 |
| Aug 27, 2025 | 25.26 | 25.34 | 25.26 | 25.34 | 25.18 | 0.10% | 5,857 |
| Aug 26, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.16 | 0.20% | 3,575 |
| Aug 25, 2025 | 25.25 | 25.28 | 25.22 | 25.27 | 25.11 | -0.12% | 5,510 |
| Aug 22, 2025 | 25.18 | 25.30 | 25.18 | 25.30 | 25.14 | 0.56% | 12,105 |
| Aug 21, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 25.00 | -0.28% | 24,700 |
| Aug 20, 2025 | 25.22 | 25.25 | 25.21 | 25.23 | 25.07 | 0.13% | 12,526 |
| Aug 19, 2025 | 25.19 | 25.21 | 25.18 | 25.19 | 25.03 | 0.30% | 3,267 |
| Aug 18, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 24.96 | -0.09% | 3,426 |
| Aug 15, 2025 | 25.15 | 25.16 | 25.13 | 25.14 | 24.98 | -0.24% | 3,398 |
| Aug 14, 2025 | 25.24 | 25.24 | 25.18 | 25.20 | 25.04 | -0.40% | 7,602 |
| Aug 13, 2025 | 25.27 | 25.32 | 25.27 | 25.30 | 25.14 | 0.42% | 9,004 |
| Aug 12, 2025 | 25.17 | 25.24 | 25.17 | 25.20 | 25.04 | -0.12% | 18,804 |
| Aug 11, 2025 | 25.24 | 25.26 | 25.22 | 25.23 | 25.07 | 0.08% | 7,749 |
| Aug 8, 2025 | 25.22 | 25.22 | 25.20 | 25.21 | 25.05 | -0.25% | 4,975 |
| Aug 7, 2025 | 25.31 | 25.31 | 25.25 | 25.27 | 25.11 | -0.05% | 14,845 |
| Aug 6, 2025 | 25.27 | 25.30 | 25.24 | 25.28 | 25.12 | -0.16% | 9,275 |
| Aug 5, 2025 | 25.29 | 25.34 | 25.29 | 25.32 | 25.16 | -0.02% | 4,510 |
| Aug 4, 2025 | 25.32 | 25.34 | 25.27 | 25.33 | 25.17 | 0.12% | 7,328 |
| Aug 1, 2025 | 25.21 | 25.30 | 25.20 | 25.30 | 25.14 | 0.98% | 2,669 |
| Jul 31, 2025 | 25.07 | 25.11 | 25.04 | 25.05 | 24.84 | 0.10% | 5,384 |
| Jul 30, 2025 | 25.02 | 25.08 | 25.01 | 25.03 | 24.82 | -0.35% | 4,118 |
| Jul 29, 2025 | 24.97 | 25.12 | 24.97 | 25.12 | 24.91 | 0.73% | 11,513 |
| Jul 28, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.73 | -0.22% | 4,573 |