iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
24.77
0.00 (0.02%)
At close: May 18, 2026, 4:00 PM EDT
24.78
+0.01 (0.04%)
After-hours: May 18, 2026, 4:16 PM EDT
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 24.80 | 24.81 | 24.72 | 24.77 | 24.77 | 0.02% | 53,682 |
| May 15, 2026 | 24.81 | 24.83 | 24.77 | 24.77 | 24.77 | -0.84% | 80,348 |
| May 14, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | -0.02% | 68,004 |
| May 13, 2026 | 25.00 | 25.00 | 24.95 | 24.98 | 24.98 | -0.04% | 68,564 |
| May 12, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.99 | -0.40% | 34,802 |
| May 11, 2026 | 25.15 | 25.15 | 25.08 | 25.09 | 25.09 | -0.28% | 34,658 |
| May 8, 2026 | 25.19 | 25.20 | 25.16 | 25.16 | 25.16 | 0.24% | 59,605 |
| May 7, 2026 | 25.24 | 25.24 | 25.10 | 25.10 | 25.10 | -0.36% | 96,404 |
| May 6, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.52% | 64,789 |
| May 5, 2026 | 25.05 | 25.08 | 25.05 | 25.06 | 25.06 | 0.18% | 90,765 |
| May 4, 2026 | 25.07 | 25.07 | 24.98 | 25.02 | 25.02 | -0.39% | 62,796 |
| May 1, 2026 | 25.09 | 25.19 | 25.09 | 25.11 | 25.11 | -0.09% | 26,260 |
| Apr 30, 2026 | 25.17 | 25.18 | 25.13 | 25.14 | 25.07 | 0.10% | 81,283 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.10 | 25.11 | 25.05 | -0.44% | 54,319 |
| Apr 28, 2026 | 25.22 | 25.23 | 25.19 | 25.23 | 25.16 | -0.12% | 2,121,250 |
| Apr 27, 2026 | 25.28 | 25.30 | 25.23 | 25.26 | 25.19 | -0.26% | 36,830 |
| Apr 24, 2026 | 25.23 | 25.32 | 25.22 | 25.32 | 25.26 | 0.22% | 36,049 |
| Apr 23, 2026 | 25.32 | 25.33 | 25.22 | 25.27 | 25.20 | -0.16% | 25,120 |
| Apr 22, 2026 | 25.35 | 25.35 | 25.30 | 25.31 | 25.24 | 0.09% | 25,449 |
| Apr 21, 2026 | 25.34 | 25.36 | 25.27 | 25.28 | 25.22 | -0.49% | 26,509 |
| Apr 20, 2026 | 25.39 | 25.41 | 25.37 | 25.41 | 25.34 | -0.04% | 25,876 |
| Apr 17, 2026 | 25.41 | 25.44 | 25.39 | 25.42 | 25.35 | 0.53% | 41,692 |
| Apr 16, 2026 | 25.34 | 25.35 | 25.26 | 25.28 | 25.22 | -0.18% | 37,619 |
| Apr 15, 2026 | 25.36 | 25.36 | 25.31 | 25.33 | 25.26 | -0.24% | 37,446 |
| Apr 14, 2026 | 25.30 | 25.39 | 25.29 | 25.39 | 25.32 | 0.36% | 22,971 |
| Apr 13, 2026 | 25.24 | 25.30 | 25.21 | 25.29 | 25.23 | 0.13% | 54,625 |
| Apr 10, 2026 | 25.27 | 25.29 | 25.23 | 25.26 | 25.20 | -0.12% | 20,254 |
| Apr 9, 2026 | 25.27 | 25.34 | 25.23 | 25.29 | 25.23 | -0.06% | 35,439 |
| Apr 8, 2026 | 25.37 | 25.37 | 25.27 | 25.31 | 25.24 | 0.30% | 29,088 |
| Apr 7, 2026 | 25.20 | 25.24 | 25.12 | 25.23 | 25.17 | 0.18% | 99,961 |
| Apr 6, 2026 | 25.18 | 25.22 | 25.15 | 25.19 | 25.12 | -0.24% | 513,616 |
| Apr 2, 2026 | 25.16 | 25.26 | 25.16 | 25.25 | 25.18 | 0.22% | 12,926 |
| Apr 1, 2026 | 25.21 | 25.24 | 25.18 | 25.19 | 25.13 | -0.45% | 75,720 |
| Mar 31, 2026 | 25.31 | 25.34 | 25.25 | 25.30 | 25.16 | 0.27% | 33,933 |
| Mar 30, 2026 | 25.20 | 25.27 | 25.20 | 25.24 | 25.09 | 0.72% | 16,336 |
| Mar 27, 2026 | 24.98 | 25.09 | 24.98 | 25.05 | 24.91 | -0.04% | 61,240 |
| Mar 26, 2026 | 25.17 | 25.20 | 25.06 | 25.07 | 24.92 | -0.75% | 291,866 |
| Mar 25, 2026 | 25.23 | 25.27 | 25.22 | 25.26 | 25.11 | 0.51% | 13,039 |
| Mar 24, 2026 | 25.10 | 25.18 | 25.07 | 25.13 | 24.98 | -0.39% | 58,365 |
| Mar 23, 2026 | 25.17 | 25.27 | 25.14 | 25.23 | 25.08 | 0.34% | 132,119 |
| Mar 20, 2026 | 25.24 | 25.25 | 25.13 | 25.14 | 24.99 | -0.93% | 58,505 |
| Mar 19, 2026 | 25.30 | 25.41 | 25.30 | 25.38 | 25.23 | 0.04% | 31,308 |
| Mar 18, 2026 | 25.45 | 25.47 | 25.37 | 25.37 | 25.22 | -0.47% | 26,380 |
| Mar 17, 2026 | 25.48 | 25.51 | 25.47 | 25.49 | 25.34 | 0.20% | 12,044 |
| Mar 16, 2026 | 25.42 | 25.45 | 25.41 | 25.44 | 25.29 | 0.43% | 14,821 |
| Mar 13, 2026 | 25.39 | 25.40 | 25.31 | 25.33 | 25.18 | -0.12% | 52,485 |
| Mar 12, 2026 | 25.39 | 25.42 | 25.34 | 25.36 | 25.21 | -0.31% | 61,013 |
| Mar 11, 2026 | 25.50 | 25.50 | 25.42 | 25.44 | 25.29 | -0.49% | 47,024 |
| Mar 10, 2026 | 25.62 | 25.65 | 25.55 | 25.56 | 25.41 | -0.33% | 32,031 |
| Mar 9, 2026 | 25.54 | 25.66 | 25.51 | 25.65 | 25.49 | 0.31% | 24,086 |