iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.64
+0.20 (0.78%)
Sep 5, 2025, 2:57 PM - Market open
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.60 | 25.65 | 25.60 | 25.63 | - | 0.74% | 6,946 |
| Sep 4, 2025 | 25.39 | 25.44 | 25.37 | 25.44 | 25.44 | 0.46% | 49,125 |
| Sep 3, 2025 | 25.29 | 25.36 | 25.28 | 25.32 | 25.32 | 0.41% | 882,716 |
| Sep 2, 2025 | 25.20 | 25.24 | 25.20 | 25.22 | 25.22 | -0.70% | 2,495 |
| Aug 29, 2025 | 25.38 | 25.41 | 25.37 | 25.40 | 25.31 | -0.14% | 14,764 |
| Aug 28, 2025 | 25.36 | 25.43 | 25.36 | 25.43 | 25.35 | 0.36% | 5,745 |
| Aug 27, 2025 | 25.26 | 25.34 | 25.26 | 25.34 | 25.26 | 0.10% | 5,857 |
| Aug 26, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.23 | 0.20% | 3,575 |
| Aug 25, 2025 | 25.25 | 25.28 | 25.22 | 25.27 | 25.18 | -0.12% | 5,510 |
| Aug 22, 2025 | 25.18 | 25.30 | 25.18 | 25.30 | 25.21 | 0.56% | 12,105 |
| Aug 21, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 25.07 | -0.28% | 24,700 |
| Aug 20, 2025 | 25.22 | 25.25 | 25.21 | 25.23 | 25.14 | 0.13% | 12,526 |
| Aug 19, 2025 | 25.19 | 25.21 | 25.18 | 25.19 | 25.11 | 0.30% | 3,267 |
| Aug 18, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 25.04 | -0.09% | 3,426 |
| Aug 15, 2025 | 25.15 | 25.16 | 25.13 | 25.14 | 25.06 | -0.24% | 3,398 |
| Aug 14, 2025 | 25.24 | 25.24 | 25.18 | 25.20 | 25.12 | -0.40% | 7,602 |
| Aug 13, 2025 | 25.27 | 25.32 | 25.27 | 25.30 | 25.22 | 0.42% | 9,004 |
| Aug 12, 2025 | 25.17 | 25.24 | 25.17 | 25.20 | 25.11 | -0.12% | 18,804 |
| Aug 11, 2025 | 25.24 | 25.26 | 25.22 | 25.23 | 25.14 | 0.08% | 7,749 |
| Aug 8, 2025 | 25.22 | 25.22 | 25.20 | 25.21 | 25.12 | -0.25% | 4,975 |
| Aug 7, 2025 | 25.31 | 25.31 | 25.25 | 25.27 | 25.19 | -0.05% | 14,845 |
| Aug 6, 2025 | 25.27 | 25.30 | 25.24 | 25.28 | 25.20 | -0.16% | 9,275 |
| Aug 5, 2025 | 25.29 | 25.34 | 25.29 | 25.32 | 25.24 | -0.02% | 4,510 |
| Aug 4, 2025 | 25.32 | 25.34 | 25.27 | 25.33 | 25.24 | 0.12% | 7,328 |
| Aug 1, 2025 | 25.21 | 25.30 | 25.20 | 25.30 | 25.21 | 0.98% | 2,669 |
| Jul 31, 2025 | 25.07 | 25.11 | 25.04 | 25.05 | 24.92 | 0.10% | 5,384 |
| Jul 30, 2025 | 25.02 | 25.08 | 25.01 | 25.03 | 24.90 | -0.35% | 4,118 |
| Jul 29, 2025 | 24.97 | 25.12 | 24.97 | 25.12 | 24.99 | 0.73% | 11,513 |
| Jul 28, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.81 | -0.22% | 4,573 |
| Jul 25, 2025 | 24.91 | 25.03 | 24.91 | 24.99 | 24.86 | 0.30% | 31,664 |
| Jul 24, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.79 | -0.19% | 1,064 |
| Jul 23, 2025 | 24.97 | 25.01 | 24.96 | 24.96 | 24.84 | -0.36% | 35,557 |
| Jul 22, 2025 | 25.07 | 25.08 | 25.05 | 25.05 | 24.92 | 0.31% | 26,308 |
| Jul 21, 2025 | 24.98 | 25.02 | 24.98 | 24.98 | 24.85 | 0.39% | 1,577 |
| Jul 18, 2025 | 24.87 | 24.89 | 24.87 | 24.88 | 24.75 | 0.24% | 490 |
| Jul 17, 2025 | 24.85 | 25.03 | 24.82 | 24.82 | 24.69 | -0.02% | 980,473 |
| Jul 16, 2025 | 24.84 | 24.84 | 24.77 | 24.83 | 24.70 | 0.26% | 9,355 |
| Jul 15, 2025 | 24.80 | 24.80 | 24.76 | 24.76 | 24.63 | -0.46% | 3,844 |
| Jul 14, 2025 | 24.91 | 24.97 | 24.84 | 24.88 | 24.75 | -0.04% | 20,440 |
| Jul 11, 2025 | 24.91 | 24.91 | 24.88 | 24.89 | 24.76 | -0.50% | 5,236 |
| Jul 10, 2025 | 24.97 | 25.01 | 24.97 | 25.01 | 24.88 | -0.03% | 1,061 |
| Jul 9, 2025 | 24.95 | 25.02 | 24.95 | 25.02 | 24.89 | 0.55% | 7,245 |
| Jul 8, 2025 | 24.86 | 24.88 | 24.85 | 24.88 | 24.75 | -0.18% | 8,759 |
| Jul 7, 2025 | 24.94 | 24.96 | 24.92 | 24.93 | 24.80 | -0.34% | 10,247 |
| Jul 3, 2025 | 25.03 | 25.03 | 25.00 | 25.01 | 24.88 | -0.36% | 2,744 |
| Jul 2, 2025 | 25.09 | 25.10 | 25.07 | 25.10 | 24.97 | -0.26% | 1,093 |
| Jul 1, 2025 | 25.16 | 25.23 | 25.13 | 25.17 | 25.04 | -0.51% | 37,313 |
| Jun 30, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.08 | 0.40% | 318 |
| Jun 27, 2025 | 25.22 | 25.23 | 25.19 | 25.20 | 24.98 | -0.22% | 8,747 |
| Jun 26, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.03 | 0.33% | 508 |