iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.23
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
25.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.22 | 25.23 | 25.19 | 25.23 | 25.23 | -0.10% | 2,121,250 |
| Apr 27, 2026 | 25.28 | 25.30 | 25.23 | 25.26 | 25.26 | -0.26% | 36,830 |
| Apr 24, 2026 | 25.23 | 25.32 | 25.22 | 25.32 | 25.32 | 0.22% | 36,049 |
| Apr 23, 2026 | 25.32 | 25.33 | 25.22 | 25.27 | 25.27 | -0.16% | 25,120 |
| Apr 22, 2026 | 25.35 | 25.35 | 25.30 | 25.31 | 25.31 | 0.09% | 25,449 |
| Apr 21, 2026 | 25.34 | 25.36 | 25.27 | 25.28 | 25.28 | -0.49% | 26,509 |
| Apr 20, 2026 | 25.39 | 25.41 | 25.37 | 25.41 | 25.41 | -0.04% | 25,876 |
| Apr 17, 2026 | 25.41 | 25.44 | 25.39 | 25.42 | 25.42 | 0.53% | 41,692 |
| Apr 16, 2026 | 25.34 | 25.35 | 25.26 | 25.28 | 25.28 | -0.18% | 37,619 |
| Apr 15, 2026 | 25.36 | 25.36 | 25.31 | 25.33 | 25.33 | -0.24% | 37,446 |
| Apr 14, 2026 | 25.30 | 25.39 | 25.29 | 25.39 | 25.39 | 0.36% | 22,971 |
| Apr 13, 2026 | 25.24 | 25.30 | 25.21 | 25.29 | 25.29 | 0.13% | 54,625 |
| Apr 10, 2026 | 25.27 | 25.29 | 25.23 | 25.26 | 25.26 | -0.12% | 20,254 |
| Apr 9, 2026 | 25.27 | 25.34 | 25.23 | 25.29 | 25.29 | -0.06% | 35,439 |
| Apr 8, 2026 | 25.37 | 25.37 | 25.27 | 25.31 | 25.31 | 0.30% | 29,088 |
| Apr 7, 2026 | 25.20 | 25.24 | 25.12 | 25.23 | 25.23 | 0.18% | 99,961 |
| Apr 6, 2026 | 25.18 | 25.22 | 25.15 | 25.19 | 25.19 | -0.24% | 513,616 |
| Apr 2, 2026 | 25.16 | 25.26 | 25.16 | 25.25 | 25.25 | 0.22% | 12,926 |
| Apr 1, 2026 | 25.21 | 25.24 | 25.18 | 25.19 | 25.19 | -0.45% | 75,720 |
| Mar 31, 2026 | 25.31 | 25.34 | 25.25 | 25.30 | 25.22 | 0.27% | 33,933 |
| Mar 30, 2026 | 25.20 | 25.27 | 25.20 | 25.24 | 25.15 | 0.72% | 16,336 |
| Mar 27, 2026 | 24.98 | 25.09 | 24.98 | 25.05 | 24.97 | -0.04% | 61,240 |
| Mar 26, 2026 | 25.17 | 25.20 | 25.06 | 25.07 | 24.98 | -0.75% | 291,866 |
| Mar 25, 2026 | 25.23 | 25.27 | 25.22 | 25.26 | 25.17 | 0.51% | 13,039 |
| Mar 24, 2026 | 25.10 | 25.18 | 25.07 | 25.13 | 25.04 | -0.39% | 58,365 |
| Mar 23, 2026 | 25.17 | 25.27 | 25.14 | 25.23 | 25.14 | 0.34% | 132,119 |
| Mar 20, 2026 | 25.24 | 25.25 | 25.13 | 25.14 | 25.06 | -0.93% | 58,505 |
| Mar 19, 2026 | 25.30 | 25.41 | 25.30 | 25.38 | 25.29 | 0.04% | 31,308 |
| Mar 18, 2026 | 25.45 | 25.47 | 25.37 | 25.37 | 25.28 | -0.47% | 26,380 |
| Mar 17, 2026 | 25.48 | 25.51 | 25.47 | 25.49 | 25.40 | 0.20% | 12,044 |
| Mar 16, 2026 | 25.42 | 25.45 | 25.41 | 25.44 | 25.35 | 0.43% | 14,821 |
| Mar 13, 2026 | 25.39 | 25.40 | 25.31 | 25.33 | 25.24 | -0.12% | 52,485 |
| Mar 12, 2026 | 25.39 | 25.42 | 25.34 | 25.36 | 25.27 | -0.31% | 61,013 |
| Mar 11, 2026 | 25.50 | 25.50 | 25.42 | 25.44 | 25.35 | -0.49% | 47,024 |
| Mar 10, 2026 | 25.62 | 25.65 | 25.55 | 25.56 | 25.48 | -0.33% | 32,031 |
| Mar 9, 2026 | 25.54 | 25.66 | 25.51 | 25.65 | 25.56 | 0.31% | 24,086 |
| Mar 6, 2026 | 25.50 | 25.63 | 25.49 | 25.57 | 25.48 | -0.06% | 26,099 |
| Mar 5, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.50 | -0.33% | 56,157 |
| Mar 4, 2026 | 25.68 | 25.71 | 25.66 | 25.67 | 25.58 | -0.18% | 20,981 |
| Mar 3, 2026 | 25.62 | 25.74 | 25.62 | 25.71 | 25.62 | -0.12% | 36,823 |
| Mar 2, 2026 | 25.82 | 25.82 | 25.71 | 25.74 | 25.65 | -0.94% | 199,692 |
| Feb 27, 2026 | 25.96 | 25.99 | 25.95 | 25.99 | 25.82 | 0.41% | 17,428 |
| Feb 26, 2026 | 25.84 | 25.88 | 25.84 | 25.88 | 25.71 | 0.29% | 24,117 |
| Feb 25, 2026 | 25.79 | 25.83 | 25.79 | 25.80 | 25.64 | -0.05% | 37,945 |
| Feb 24, 2026 | 25.84 | 25.84 | 25.81 | 25.82 | 25.65 | -0.05% | 18,387 |
| Feb 23, 2026 | 25.76 | 25.86 | 25.76 | 25.83 | 25.67 | 0.41% | 31,328 |
| Feb 20, 2026 | 25.75 | 25.75 | 25.70 | 25.73 | 25.56 | -0.06% | 38,019 |
| Feb 19, 2026 | 25.69 | 25.75 | 25.69 | 25.74 | 25.58 | 0.10% | 40,386 |
| Feb 18, 2026 | 25.72 | 25.74 | 25.71 | 25.72 | 25.55 | -0.19% | 35,338 |
| Feb 17, 2026 | 25.77 | 25.80 | 25.76 | 25.77 | 25.60 | -0.03% | 127,923 |