iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
23.67
-0.01 (-0.04%)
At close: Oct 9, 2026, 4:00 PM EDT
23.67
0.00 (0.00%)
After-hours: Oct 9, 2026, 4:15 PM EDT
IBTQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.64 | 23.67 | 23.60 | 23.67 | 23.67 | -0.04% | 171,846 |
| Oct 8, 2026 | 23.57 | 23.69 | 23.54 | 23.68 | 23.68 | 0.38% | 150,954 |
| Oct 7, 2026 | 23.46 | 23.61 | 23.46 | 23.59 | 23.59 | - | 176,093 |
| Oct 6, 2026 | 23.57 | 23.62 | 23.55 | 23.59 | 23.59 | 0.23% | 109,859 |
| Oct 5, 2026 | 23.55 | 23.55 | 23.46 | 23.54 | 23.54 | -0.12% | 150,756 |
| Oct 2, 2026 | 23.70 | 23.72 | 23.54 | 23.56 | 23.56 | -0.33% | 283,369 |
| Oct 1, 2026 | 23.50 | 23.68 | 23.48 | 23.64 | 23.64 | 0.40% | 83,652 |
| Sep 30, 2026 | 23.71 | 23.71 | 23.59 | 23.63 | 23.55 | -0.20% | 127,479 |
| Sep 29, 2026 | 23.69 | 23.69 | 23.61 | 23.68 | 23.59 | -0.08% | 100,755 |
| Sep 28, 2026 | 23.70 | 23.73 | 23.63 | 23.70 | 23.61 | -0.55% | 92,225 |
| Sep 25, 2026 | 23.77 | 23.83 | 23.72 | 23.83 | 23.74 | 0.29% | 45,197 |
| Sep 24, 2026 | 23.91 | 23.92 | 23.76 | 23.76 | 23.67 | -0.53% | 184,447 |
| Sep 23, 2026 | 24.10 | 24.10 | 23.84 | 23.88 | 23.80 | -1.13% | 90,863 |
| Sep 22, 2026 | 24.15 | 24.18 | 24.11 | 24.16 | 24.07 | 0.02% | 144,803 |
| Sep 21, 2026 | 24.14 | 24.15 | 24.12 | 24.15 | 24.07 | 0.37% | 82,195 |
| Sep 18, 2026 | 24.09 | 24.09 | 24.05 | 24.06 | 23.98 | -0.48% | 32,037 |
| Sep 17, 2026 | 24.15 | 24.18 | 24.13 | 24.18 | 24.09 | 0.54% | 97,796 |
| Sep 16, 2026 | 24.10 | 24.17 | 24.03 | 24.04 | 23.96 | -0.09% | 63,331 |
| Sep 15, 2026 | 24.06 | 24.09 | 24.05 | 24.07 | 23.98 | -0.12% | 140,939 |
| Sep 14, 2026 | 24.09 | 24.16 | 24.04 | 24.10 | 24.01 | -0.04% | 82,309 |
| Sep 11, 2026 | 24.21 | 24.21 | 24.10 | 24.11 | 24.02 | -0.19% | 235,692 |
| Sep 10, 2026 | 24.21 | 24.22 | 24.14 | 24.15 | 24.07 | -0.86% | 18,278 |
| Sep 9, 2026 | 24.40 | 24.41 | 24.32 | 24.36 | 24.28 | -0.23% | 57,707 |
| Sep 8, 2026 | 24.43 | 24.44 | 24.39 | 24.42 | 24.33 | -0.08% | 66,301 |
| Sep 4, 2026 | 24.46 | 24.48 | 24.44 | 24.44 | 24.35 | -0.06% | 228,878 |
| Sep 3, 2026 | 24.49 | 24.50 | 24.45 | 24.45 | 24.37 | 0.14% | 187,157 |
| Sep 2, 2026 | 24.41 | 24.43 | 24.39 | 24.42 | 24.33 | 0.05% | 117,801 |
| Sep 1, 2026 | 24.43 | 24.47 | 24.40 | 24.41 | 24.32 | -0.30% | 102,783 |
| Aug 31, 2026 | 24.57 | 24.57 | 24.54 | 24.57 | 24.39 | -0.12% | 45,590 |
| Aug 28, 2026 | 24.69 | 24.70 | 24.59 | 24.60 | 24.42 | -0.40% | 46,530 |
| Aug 27, 2026 | 24.73 | 24.73 | 24.69 | 24.70 | 24.52 | -0.08% | 24,443 |
| Aug 26, 2026 | 24.73 | 24.73 | 24.70 | 24.72 | 24.54 | -0.26% | 51,653 |
| Aug 25, 2026 | 24.72 | 24.78 | 24.70 | 24.78 | 24.61 | 0.57% | 67,297 |
| Aug 24, 2026 | 24.64 | 24.67 | 24.64 | 24.64 | 24.47 | 0.23% | 41,215 |
| Aug 21, 2026 | 24.61 | 24.62 | 24.57 | 24.58 | 24.41 | -0.23% | 49,323 |
| Aug 20, 2026 | 24.63 | 24.67 | 24.62 | 24.64 | 24.47 | -0.38% | 44,439 |
| Aug 19, 2026 | 24.73 | 24.74 | 24.68 | 24.73 | 24.56 | 0.49% | 45,602 |
| Aug 18, 2026 | 24.57 | 24.63 | 24.57 | 24.62 | 24.44 | 0.06% | 58,462 |
| Aug 17, 2026 | 24.62 | 24.64 | 24.58 | 24.60 | 24.43 | -0.18% | 61,181 |
| Aug 14, 2026 | 24.69 | 24.72 | 24.63 | 24.65 | 24.47 | -0.28% | 40,090 |
| Aug 13, 2026 | 24.72 | 24.76 | 24.71 | 24.72 | 24.54 | 0.37% | 23,643 |
| Aug 12, 2026 | 24.67 | 24.67 | 24.62 | 24.63 | 24.45 | 0.06% | 34,617 |
| Aug 11, 2026 | 24.63 | 24.64 | 24.60 | 24.61 | 24.44 | 0.10% | 35,369 |
| Aug 10, 2026 | 24.62 | 24.63 | 24.58 | 24.59 | 24.41 | -0.39% | 78,060 |
| Aug 7, 2026 | 24.72 | 24.72 | 24.65 | 24.68 | 24.51 | 0.23% | 31,724 |
| Aug 6, 2026 | 24.68 | 24.69 | 24.62 | 24.63 | 24.45 | -0.33% | 35,022 |
| Aug 5, 2026 | 24.68 | 24.73 | 24.68 | 24.71 | 24.53 | 0.04% | 15,689 |
| Aug 4, 2026 | 24.68 | 24.71 | 24.67 | 24.70 | 24.52 | 0.49% | 29,321 |
| Aug 3, 2026 | 24.58 | 24.60 | 24.57 | 24.58 | 24.40 | 0.14% | 83,228 |
| Jul 31, 2026 | 24.62 | 24.63 | 24.57 | 24.63 | 24.37 | -0.30% | 103,991 |