iShares iBonds Dec 2036 Term Treasury ETF (IBTR)
NASDAQ: IBTR · Real-Time Price · USD
23.94
-0.05 (-0.19%)
At close: Oct 23, 2026, 4:00 PM EDT
23.94
+0.01 (0.02%)
After-hours: Oct 23, 2026, 7:30 PM EDT
IBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.00 | 24.01 | 23.93 | 23.94 | 23.94 | -0.17% | 78,410 |
| Oct 22, 2026 | 23.84 | 24.02 | 23.84 | 23.98 | 23.98 | 1.17% | 79,515 |
| Oct 21, 2026 | 23.73 | 23.76 | 23.63 | 23.70 | 23.70 | -0.03% | 62,596 |
| Oct 20, 2026 | 23.73 | 23.81 | 23.67 | 23.71 | 23.71 | 0.23% | 226,646 |
| Oct 19, 2026 | 23.69 | 23.69 | 23.64 | 23.65 | 23.65 | -0.41% | 20,273 |
| Oct 16, 2026 | 23.69 | 23.77 | 23.68 | 23.75 | 23.75 | 0.06% | 32,238 |
| Oct 15, 2026 | 23.80 | 23.83 | 23.71 | 23.74 | 23.74 | 0.76% | 38,792 |
| Oct 14, 2026 | 23.36 | 23.58 | 23.35 | 23.56 | 23.56 | 0.24% | 1,323,450 |
| Oct 13, 2026 | 23.54 | 23.54 | 23.49 | 23.50 | 23.50 | 0.15% | 27,022 |
| Oct 12, 2026 | 23.45 | 23.47 | 23.42 | 23.47 | 23.47 | 0.04% | 73,943 |
| Oct 9, 2026 | 23.42 | 23.47 | 23.39 | 23.46 | 23.46 | -0.04% | 77,935 |
| Oct 8, 2026 | 23.38 | 23.52 | 23.32 | 23.46 | 23.46 | 0.42% | 609,706 |
| Oct 7, 2026 | 23.23 | 23.39 | 23.23 | 23.37 | 23.37 | -0.04% | 409,498 |
| Oct 6, 2026 | 23.33 | 23.41 | 23.33 | 23.38 | 23.38 | 0.26% | 72,049 |
| Oct 5, 2026 | 23.35 | 23.35 | 23.25 | 23.32 | 23.32 | -0.17% | 21,477 |
| Oct 2, 2026 | 23.49 | 23.52 | 23.33 | 23.36 | 23.36 | -0.30% | 548,757 |
| Oct 1, 2026 | 23.28 | 23.47 | 23.24 | 23.43 | 23.43 | 0.38% | 97,277 |
| Sep 30, 2026 | 23.49 | 23.49 | 23.37 | 23.40 | 23.34 | -0.23% | 82,553 |
| Sep 29, 2026 | 23.48 | 23.48 | 23.41 | 23.46 | 23.39 | -0.13% | 44,401 |
| Sep 28, 2026 | 23.48 | 23.52 | 23.43 | 23.49 | 23.42 | -0.59% | 45,875 |
| Sep 25, 2026 | 23.57 | 23.63 | 23.50 | 23.63 | 23.56 | 0.17% | 85,108 |
| Sep 24, 2026 | 23.72 | 23.73 | 23.58 | 23.59 | 23.52 | -0.47% | 155,374 |
| Sep 23, 2026 | 23.90 | 23.90 | 23.66 | 23.70 | 23.63 | -1.21% | 63,831 |
| Sep 22, 2026 | 23.99 | 23.99 | 23.94 | 23.99 | 23.92 | 0.08% | 28,839 |
| Sep 21, 2026 | 23.96 | 23.98 | 23.95 | 23.97 | 23.90 | 0.33% | 16,952 |
| Sep 18, 2026 | 23.91 | 23.91 | 23.88 | 23.89 | 23.82 | -0.45% | 43,763 |
| Sep 17, 2026 | 23.97 | 24.00 | 23.95 | 23.99 | 23.93 | 0.54% | 19,975 |
| Sep 16, 2026 | 23.91 | 23.97 | 23.85 | 23.87 | 23.80 | -0.04% | 574,914 |
| Sep 15, 2026 | 23.87 | 23.89 | 23.84 | 23.88 | 23.81 | -0.08% | 121,937 |
| Sep 14, 2026 | 23.90 | 23.98 | 23.86 | 23.90 | 23.83 | -0.17% | 35,706 |
| Sep 11, 2026 | 24.02 | 24.02 | 23.94 | 23.94 | 23.87 | -0.06% | 82,346 |
| Sep 10, 2026 | 24.02 | 24.04 | 23.93 | 23.95 | 23.88 | -0.85% | 78,405 |
| Sep 9, 2026 | 24.23 | 24.23 | 24.13 | 24.16 | 24.09 | -0.32% | 31,308 |
| Sep 8, 2026 | 24.25 | 24.25 | 24.20 | 24.23 | 24.17 | -0.10% | 9,538 |
| Sep 4, 2026 | 24.31 | 24.31 | 24.25 | 24.26 | 24.19 | - | 8,811 |
| Sep 3, 2026 | 24.30 | 24.31 | 24.26 | 24.26 | 24.19 | 0.12% | 7,639 |
| Sep 2, 2026 | 24.23 | 24.23 | 24.21 | 24.23 | 24.16 | 0.09% | 18,482 |
| Sep 1, 2026 | 24.25 | 24.27 | 24.21 | 24.21 | 24.14 | -0.32% | 14,512 |
| Aug 31, 2026 | 24.47 | 24.47 | 24.36 | 24.37 | 24.22 | -0.20% | 7,705 |
| Aug 28, 2026 | 24.51 | 24.51 | 24.41 | 24.42 | 24.27 | -0.37% | 12,714 |
| Aug 27, 2026 | 24.54 | 24.55 | 24.50 | 24.51 | 24.35 | -0.08% | 29,373 |
| Aug 26, 2026 | 24.54 | 24.54 | 24.51 | 24.53 | 24.38 | -0.24% | 4,369 |
| Aug 25, 2026 | 24.57 | 24.59 | 24.57 | 24.59 | 24.43 | 0.62% | 10,989 |
| Aug 24, 2026 | 24.43 | 25.15 | 24.43 | 24.44 | 24.29 | 0.25% | 2,806 |
| Aug 21, 2026 | 24.41 | 24.41 | 24.38 | 24.38 | 24.23 | -0.23% | 6,658 |
| Aug 20, 2026 | 24.42 | 24.47 | 24.42 | 24.43 | 24.28 | -0.38% | 2,962 |
| Aug 19, 2026 | 24.52 | 24.54 | 24.49 | 24.53 | 24.38 | 0.46% | 15,090 |
| Aug 18, 2026 | 24.39 | 24.42 | 24.39 | 24.42 | 24.27 | 0.16% | 24,424 |
| Aug 17, 2026 | 24.41 | 24.44 | 24.38 | 24.38 | 24.23 | -0.25% | 23,722 |
| Aug 14, 2026 | 24.50 | 24.50 | 24.42 | 24.44 | 24.29 | -0.31% | 18,564 |