iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.28
-0.15 (-0.57%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 25.51 | 25.51 | 25.44 | 25.45 | 25.30 | -0.16% | 21,583 |
| Dec 8, 2025 | 25.53 | 25.53 | 25.44 | 25.49 | 25.34 | -0.20% | 121,573 |
| Dec 5, 2025 | 25.58 | 25.59 | 25.53 | 25.54 | 25.39 | -0.23% | 11,280 |
| Dec 4, 2025 | 25.63 | 25.64 | 25.59 | 25.60 | 25.45 | -0.35% | 121,835 |
| Dec 3, 2025 | 25.67 | 25.69 | 25.64 | 25.69 | 25.53 | 0.26% | 12,571 |
| Dec 2, 2025 | 25.63 | 25.64 | 25.58 | 25.62 | 25.47 | 0.05% | 13,705 |
| Dec 1, 2025 | 25.63 | 25.63 | 25.60 | 25.61 | 25.46 | -0.85% | 15,262 |
| Nov 28, 2025 | 25.85 | 25.86 | 25.80 | 25.83 | 25.59 | -0.19% | 12,532 |
| Nov 26, 2025 | 25.80 | 25.88 | 25.80 | 25.87 | 25.64 | 0.11% | 6,738 |
| Nov 25, 2025 | 25.83 | 25.87 | 25.82 | 25.85 | 25.61 | 0.27% | 8,397 |
| Nov 24, 2025 | 25.77 | 25.79 | 25.75 | 25.78 | 25.54 | 0.17% | 15,507 |
| Nov 21, 2025 | 25.71 | 25.74 | 25.70 | 25.73 | 25.50 | 0.23% | 9,241 |
| Nov 20, 2025 | 25.60 | 25.67 | 25.60 | 25.67 | 25.44 | 0.27% | 25,256 |
| Nov 19, 2025 | 25.61 | 25.63 | 25.57 | 25.60 | 25.37 | 0.02% | 19,621 |