iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.20
-0.05 (-0.22%)
Jun 27, 2025, 4:00 PM - Market closed
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.22 | 25.23 | 25.19 | 25.20 | 25.20 | -0.22% | 8,747 |
| Jun 26, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.33% | 508 |
| Jun 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 193 |
| Jun 24, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | 0.38% | 3,069 |
| Jun 23, 2025 | 25.11 | 25.14 | 25.06 | 25.06 | 25.06 | 0.36% | 4,342 |
| Jun 20, 2025 | 25.00 | 25.01 | 24.97 | 24.97 | 24.97 | 0.04% | 4,425 |
| Jun 18, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.96 | 0.06% | 4,050 |
| Jun 17, 2025 | 24.86 | 24.95 | 24.86 | 24.95 | 24.95 | 0.52% | 330 |
| Jun 16, 2025 | 24.89 | 24.89 | 24.82 | 24.82 | 24.82 | -0.32% | 1,666 |
| Jun 13, 2025 | 25.00 | 25.00 | 24.87 | 24.90 | 24.90 | -0.38% | 7,227 |
| Jun 12, 2025 | 24.99 | 24.99 | 24.97 | 24.99 | 24.99 | 0.46% | 6,544 |
| Jun 11, 2025 | 24.89 | 24.89 | 24.88 | 24.88 | 24.88 | 0.42% | 1,383 |
| Jun 10, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.14% | 84 |
| Jun 9, 2025 | 24.69 | 24.76 | 24.69 | 24.74 | 24.74 | 0.20% | 3,628 |
| Jun 6, 2025 | 24.75 | 24.77 | 24.69 | 24.69 | 24.69 | -0.86% | 1,941 |
| 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 |