iShares iBonds Dec 2036 Term Treasury ETF (IBTR)

NASDAQ: IBTR · Real-Time Price · USD

23.99

+0.04 (0.17%)

At close: Sep 11, 2026, 4:00 PM EDT

23.94

-0.05 (-0.23%)

After-hours: Sep 11, 2026, 4:15 PM EDT

IBTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.02	24.02	23.94	23.94	23.94	-0.06%	82,346
Sep 10, 2026	24.02	24.04	23.93	23.95	23.95	-0.85%	78,405
Sep 9, 2026	24.23	24.23	24.13	24.16	24.16	-0.32%	31,308
Sep 8, 2026	24.25	24.25	24.20	24.23	24.23	-0.10%	9,538
Sep 4, 2026	24.31	24.31	24.25	24.26	24.26	-	8,811
Sep 3, 2026	24.30	24.31	24.26	24.26	24.26	0.12%	7,639
Sep 2, 2026	24.23	24.23	24.21	24.23	24.23	0.09%	18,482
Sep 1, 2026	24.25	24.27	24.21	24.21	24.21	-0.32%	14,512
Aug 31, 2026	24.47	24.47	24.36	24.37	24.28	-0.20%	7,705
Aug 28, 2026	24.51	24.51	24.41	24.42	24.33	-0.37%	12,714
Aug 27, 2026	24.54	24.55	24.50	24.51	24.42	-0.08%	29,373
Aug 26, 2026	24.54	24.54	24.51	24.53	24.44	-0.24%	4,369
Aug 25, 2026	24.57	24.59	24.57	24.59	24.50	0.62%	10,989
Aug 24, 2026	24.43	25.15	24.43	24.44	24.35	0.25%	2,806
Aug 21, 2026	24.41	24.41	24.38	24.38	24.29	-0.23%	6,658
Aug 20, 2026	24.42	24.47	24.42	24.43	24.35	-0.38%	2,962
Aug 19, 2026	24.52	24.54	24.49	24.53	24.44	0.46%	15,090
Aug 18, 2026	24.39	24.42	24.39	24.42	24.33	0.16%	24,424
Aug 17, 2026	24.41	24.44	24.38	24.38	24.29	-0.25%	23,722
Aug 14, 2026	24.50	24.50	24.42	24.44	24.35	-0.31%	18,564
Aug 13, 2026	24.52	24.57	24.51	24.51	24.43	0.39%	4,953
Aug 12, 2026	24.45	24.45	24.42	24.42	24.33	0.03%	5,371
Aug 11, 2026	24.43	24.43	24.41	24.41	24.33	0.14%	4,019
Aug 10, 2026	24.43	24.43	24.38	24.38	24.29	-0.46%	16,626
Aug 7, 2026	24.52	24.52	24.49	24.49	24.40	0.21%	1,044
Aug 6, 2026	24.49	24.50	24.44	24.44	24.35	-0.33%	11,590
Aug 5, 2026	24.50	24.52	24.50	24.52	24.43	0.01%	2,136
Aug 4, 2026	24.49	24.52	24.49	24.51	24.43	0.52%	19,972
Aug 3, 2026	24.40	24.40	24.38	24.39	24.30	0.27%	9,062
Jul 31, 2026	24.44	24.44	24.34	24.39	24.24	-0.38%	18,012
Jul 30, 2026	24.50	24.50	24.47	24.48	24.33	0.06%	3,245
Jul 29, 2026	24.56	24.56	24.47	24.47	24.32	-0.52%	2,423
Jul 28, 2026	24.58	24.62	24.58	24.60	24.44	0.33%	12,118
Jul 27, 2026	24.49	24.52	24.49	24.51	24.36	0.28%	3,296
Jul 24, 2026	24.47	24.49	24.44	24.44	24.29	0.16%	12,518
Jul 23, 2026	24.45	24.45	24.38	24.41	24.26	-0.33%	134,231
Jul 22, 2026	24.49	24.49	24.49	24.49	24.33	-0.20%	4,623
Jul 21, 2026	24.55	24.56	24.53	24.54	24.38	-0.21%	3,906
Jul 20, 2026	24.66	24.66	24.57	24.59	24.44	-0.34%	2,579
Jul 17, 2026	24.73	24.74	24.67	24.67	24.52	0.16%	11,124
Jul 16, 2026	24.59	24.64	24.58	24.63	24.48	-0.06%	7,513
Jul 15, 2026	24.66	24.66	24.65	24.65	24.50	0.24%	5,551
Jul 14, 2026	24.62	24.64	24.59	24.59	24.44	0.26%	28,334
Jul 13, 2026	24.61	24.61	24.53	24.53	24.37	-0.41%	16,197
Jul 10, 2026	24.66	24.66	24.62	24.63	24.47	-0.12%	3,229
Jul 9, 2026	24.62	24.68	24.62	24.66	24.50	0.26%	10,634
Jul 8, 2026	24.60	24.60	24.56	24.59	24.44	-0.26%	7,718
Jul 7, 2026	24.70	24.72	24.66	24.66	24.50	-0.52%	6,220
Jul 6, 2026	24.77	24.79	24.75	24.79	24.63	0.04%	9,403
Jul 2, 2026	24.77	24.80	24.74	24.78	24.62	0.08%	7,925