iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
24.68
-0.22 (-0.87%)
Jun 6, 2025, 4:00 PM - Market closed
IBTQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 24.75 | 24.77 | 24.69 | 24.70 | - | -0.80% | 1,794 |
Jun 5, 2025 | 24.99 | 24.99 | 24.89 | 24.90 | 24.90 | -0.22% | 1,765 |
Jun 4, 2025 | 24.93 | 24.96 | 24.93 | 24.96 | 24.96 | 0.77% | 658 |
Jun 3, 2025 | 24.82 | 24.82 | 24.75 | 24.77 | 24.77 | -0.06% | 3,225 |
Jun 2, 2025 | 24.81 | 24.83 | 24.75 | 24.78 | 24.78 | -0.68% | 4,532 |
May 30, 2025 | 24.95 | 24.96 | 24.91 | 24.95 | 24.87 | 0.22% | 15,766 |
May 29, 2025 | 24.89 | 24.91 | 24.86 | 24.89 | 24.81 | 0.40% | 972 |
May 28, 2025 | 24.80 | 24.80 | 24.79 | 24.80 | 24.71 | -0.26% | 2,921 |
May 27, 2025 | 24.80 | 24.88 | 24.80 | 24.86 | 24.78 | 0.49% | 6,210 |
May 23, 2025 | 24.74 | 24.75 | 24.74 | 24.74 | 24.66 | 0.30% | 5,078 |
May 22, 2025 | 24.57 | 24.67 | 24.57 | 24.67 | 24.58 | 0.39% | 1,415 |
May 21, 2025 | 24.65 | 24.66 | 24.56 | 24.57 | 24.49 | -0.79% | 3,828 |
May 20, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | -0.17% | 157 |
May 19, 2025 | 24.74 | 24.81 | 24.74 | 24.81 | 24.72 | -0.08% | 5,706 |
May 16, 2025 | 25.45 | 25.45 | 24.83 | 24.83 | 24.74 | 0.06% | 3,295 |
May 15, 2025 | 24.82 | 24.82 | 24.81 | 24.81 | 24.73 | 0.67% | 1,326 |
May 14, 2025 | 24.73 | 24.73 | 24.65 | 24.65 | 24.56 | -0.38% | 11,530 |
May 13, 2025 | 24.75 | 24.78 | 24.70 | 24.74 | 24.66 | -0.12% | 6,251 |
May 12, 2025 | 24.80 | 24.81 | 24.77 | 24.77 | 24.69 | -0.67% | 2,451 |
May 9, 2025 | 24.96 | 24.97 | 24.94 | 24.94 | 24.85 | 0.07% | 1,958 |
May 8, 2025 | 25.06 | 25.06 | 24.92 | 24.92 | 24.84 | -0.82% | 1,341 |
May 7, 2025 | 25.12 | 25.16 | 25.12 | 25.13 | 25.04 | 0.30% | 656 |
May 6, 2025 | 24.96 | 25.05 | 24.96 | 25.05 | 24.97 | 0.31% | 3,992 |
May 5, 2025 | 24.95 | 24.98 | 24.93 | 24.97 | 24.89 | -0.24% | 19,761 |
May 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | -0.67% | 50 |
May 1, 2025 | 25.19 | 25.20 | 25.18 | 25.20 | 25.12 | -0.92% | 901 |
Apr 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.25 | 0.13% | 71 |
Apr 29, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 25.22 | 0.40% | 190 |
Apr 28, 2025 | 25.21 | 25.30 | 25.21 | 25.30 | 25.12 | 0.38% | 259 |
Apr 25, 2025 | 25.15 | 25.21 | 25.15 | 25.20 | 25.02 | 0.41% | 11,036 |
Apr 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.92 | 0.60% | - |
Apr 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.77 | 0.13% | 1,987 |
Apr 22, 2025 | 24.94 | 24.95 | 24.92 | 24.92 | 24.74 | 0.12% | 1,987 |
Apr 21, 2025 | 25.03 | 25.03 | 24.89 | 24.89 | 24.71 | -0.56% | 1,435 |
Apr 17, 2025 | 25.15 | 25.15 | 25.02 | 25.03 | 24.85 | -0.44% | 3,260 |
Apr 16, 2025 | 25.08 | 25.15 | 25.08 | 25.14 | 24.96 | 0.48% | 850 |
Apr 15, 2025 | 25.06 | 25.06 | 25.02 | 25.02 | 24.84 | 0.27% | 211 |
Apr 14, 2025 | 24.88 | 24.98 | 24.86 | 24.95 | 24.77 | 0.72% | 6,127 |
Apr 11, 2025 | 24.76 | 24.77 | 24.64 | 24.77 | 24.59 | -0.54% | 3,379 |
Apr 10, 2025 | 25.10 | 25.10 | 24.88 | 24.91 | 24.73 | -0.58% | 4,259 |
Apr 9, 2025 | 24.99 | 25.05 | 24.90 | 25.05 | 24.87 | -0.29% | 18,716 |
Apr 8, 2025 | 25.19 | 25.33 | 25.12 | 25.12 | 24.94 | -0.66% | 12,988 |
Apr 7, 2025 | 25.51 | 25.51 | 25.29 | 25.29 | 25.11 | -1.46% | 221 |
Apr 4, 2025 | 25.87 | 25.87 | 25.67 | 25.67 | 25.48 | 0.47% | 380 |
Apr 3, 2025 | 25.61 | 25.61 | 25.55 | 25.55 | 25.36 | 1.05% | 432 |
Apr 2, 2025 | 25.37 | 25.37 | 25.28 | 25.28 | 25.10 | -0.12% | 109 |
Apr 1, 2025 | 25.37 | 25.44 | 25.31 | 25.31 | 25.13 | 0.40% | 10,103 |
Mar 31, 2025 | 25.27 | 25.27 | 25.19 | 25.21 | 25.03 | 0.35% | 2,315 |
Mar 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | 0.85% | 1 |
Mar 27, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.73 | -0.11% | 1,500 |