iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
24.81
-0.15 (-0.60%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.84 | 24.85 | 24.81 | 24.81 | 24.81 | -0.58% | 30,683 |
| Jun 4, 2026 | 24.98 | 24.98 | 24.95 | 24.96 | 24.96 | 0.16% | 61,542 |
| Jun 3, 2026 | 24.92 | 24.94 | 24.89 | 24.92 | 24.92 | -0.28% | 27,006 |
| Jun 2, 2026 | 25.00 | 25.00 | 24.97 | 24.99 | 24.99 | 0.08% | 28,788 |
| Jun 1, 2026 | 24.90 | 24.97 | 24.87 | 24.97 | 24.97 | -0.13% | 46,808 |
| May 29, 2026 | 25.09 | 25.12 | 25.06 | 25.09 | 25.00 | 0.12% | 50,226 |
| May 28, 2026 | 25.01 | 25.08 | 24.99 | 25.06 | 24.97 | 0.20% | 71,817 |
| May 27, 2026 | 25.01 | 25.04 | 24.99 | 25.01 | 24.92 | 0.10% | 50,994 |
| May 26, 2026 | 25.01 | 25.01 | 24.96 | 24.98 | 24.89 | 0.32% | 31,049 |
| May 22, 2026 | 24.92 | 24.92 | 24.81 | 24.90 | 24.81 | 0.22% | 104,519 |
| May 21, 2026 | 24.76 | 24.86 | 24.74 | 24.85 | 24.76 | 0.08% | 137,983 |
| May 20, 2026 | 24.67 | 24.84 | 24.67 | 24.83 | 24.74 | 0.69% | 53,705 |
| May 19, 2026 | 24.66 | 24.69 | 24.62 | 24.66 | 24.57 | -0.47% | 160,889 |
| May 18, 2026 | 24.80 | 24.81 | 24.72 | 24.77 | 24.68 | 0.02% | 53,682 |
| May 15, 2026 | 24.81 | 24.83 | 24.77 | 24.77 | 24.68 | -0.84% | 80,348 |
| May 14, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.89 | -0.02% | 68,004 |
| May 13, 2026 | 25.00 | 25.00 | 24.95 | 24.98 | 24.89 | -0.04% | 68,564 |
| May 12, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.90 | -0.40% | 34,802 |
| May 11, 2026 | 25.15 | 25.15 | 25.08 | 25.09 | 25.00 | -0.28% | 34,658 |
| May 8, 2026 | 25.19 | 25.20 | 25.16 | 25.16 | 25.07 | 0.24% | 59,605 |
| May 7, 2026 | 25.24 | 25.24 | 25.10 | 25.10 | 25.01 | -0.36% | 96,404 |
| May 6, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.10 | 0.52% | 64,789 |
| May 5, 2026 | 25.05 | 25.08 | 25.05 | 25.06 | 24.97 | 0.18% | 90,765 |
| May 4, 2026 | 25.07 | 25.07 | 24.98 | 25.02 | 24.93 | -0.39% | 62,796 |
| May 1, 2026 | 25.09 | 25.19 | 25.09 | 25.11 | 25.03 | 0.16% | 26,260 |
| Apr 30, 2026 | 25.17 | 25.18 | 25.13 | 25.14 | 24.99 | 0.09% | 81,283 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.10 | 25.11 | 24.96 | -0.44% | 54,319 |
| Apr 28, 2026 | 25.22 | 25.23 | 25.19 | 25.23 | 25.07 | -0.12% | 2,121,250 |
| Apr 27, 2026 | 25.28 | 25.30 | 25.23 | 25.26 | 25.10 | -0.26% | 36,830 |
| Apr 24, 2026 | 25.23 | 25.32 | 25.22 | 25.32 | 25.17 | 0.22% | 36,049 |
| Apr 23, 2026 | 25.32 | 25.33 | 25.22 | 25.27 | 25.11 | -0.16% | 25,120 |
| Apr 22, 2026 | 25.35 | 25.35 | 25.30 | 25.31 | 25.15 | 0.10% | 25,449 |
| Apr 21, 2026 | 25.34 | 25.36 | 25.27 | 25.28 | 25.13 | -0.49% | 26,509 |
| Apr 20, 2026 | 25.39 | 25.41 | 25.37 | 25.41 | 25.25 | -0.04% | 25,876 |
| Apr 17, 2026 | 25.41 | 25.44 | 25.39 | 25.42 | 25.26 | 0.53% | 41,692 |
| Apr 16, 2026 | 25.34 | 25.35 | 25.26 | 25.28 | 25.13 | -0.18% | 37,619 |
| Apr 15, 2026 | 25.36 | 25.36 | 25.31 | 25.33 | 25.17 | -0.24% | 37,446 |
| Apr 14, 2026 | 25.30 | 25.39 | 25.29 | 25.39 | 25.23 | 0.36% | 22,971 |
| Apr 13, 2026 | 25.24 | 25.30 | 25.21 | 25.29 | 25.14 | 0.13% | 54,625 |
| Apr 10, 2026 | 25.27 | 25.29 | 25.23 | 25.26 | 25.11 | -0.12% | 20,254 |
| Apr 9, 2026 | 25.27 | 25.34 | 25.23 | 25.29 | 25.14 | -0.06% | 35,439 |
| Apr 8, 2026 | 25.37 | 25.37 | 25.27 | 25.31 | 25.15 | 0.30% | 29,088 |
| Apr 7, 2026 | 25.20 | 25.24 | 25.12 | 25.23 | 25.08 | 0.18% | 99,961 |
| Apr 6, 2026 | 25.18 | 25.22 | 25.15 | 25.19 | 25.03 | -0.24% | 513,616 |
| Apr 2, 2026 | 25.16 | 25.26 | 25.16 | 25.25 | 25.09 | 0.22% | 12,926 |
| Apr 1, 2026 | 25.21 | 25.24 | 25.18 | 25.19 | 25.04 | -0.12% | 75,720 |
| Mar 31, 2026 | 25.31 | 25.34 | 25.25 | 25.30 | 25.07 | 0.27% | 33,933 |
| Mar 30, 2026 | 25.20 | 25.27 | 25.20 | 25.24 | 25.00 | 0.72% | 16,336 |
| Mar 27, 2026 | 24.98 | 25.09 | 24.98 | 25.05 | 24.82 | -0.04% | 61,240 |
| Mar 26, 2026 | 25.17 | 25.20 | 25.06 | 25.07 | 24.83 | -0.75% | 291,866 |