iShares iBonds Dec 2036 Term Treasury ETF (IBTR)

NASDAQ: IBTR · Real-Time Price · USD

24.39

-0.09 (-0.38%)

At close: Jul 31, 2026, 4:00 PM EDT

24.40

+0.01 (0.05%)

After-hours: Jul 31, 2026, 4:15 PM EDT

IBTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.44	24.44	24.34	24.39	24.39	-0.38%	18,012
Jul 30, 2026	24.50	24.50	24.47	24.48	24.48	0.06%	3,245
Jul 29, 2026	24.56	24.56	24.47	24.47	24.47	-0.52%	2,423
Jul 28, 2026	24.58	24.62	24.58	24.60	24.60	0.33%	12,118
Jul 27, 2026	24.49	24.52	24.49	24.51	24.51	0.28%	3,296
Jul 24, 2026	24.47	24.49	24.44	24.44	24.44	0.16%	12,518
Jul 23, 2026	24.45	24.45	24.38	24.41	24.41	-0.33%	134,231
Jul 22, 2026	24.49	24.49	24.49	24.49	24.49	-0.20%	4,623
Jul 21, 2026	24.55	24.56	24.53	24.54	24.54	-0.21%	3,906
Jul 20, 2026	24.66	24.66	24.57	24.59	24.59	-0.34%	2,579
Jul 17, 2026	24.73	24.74	24.67	24.67	24.67	0.16%	11,124
Jul 16, 2026	24.59	24.64	24.58	24.63	24.63	-0.06%	7,513
Jul 15, 2026	24.66	24.66	24.65	24.65	24.65	0.24%	5,551
Jul 14, 2026	24.62	24.64	24.59	24.59	24.59	0.26%	28,334
Jul 13, 2026	24.61	24.61	24.53	24.53	24.53	-0.41%	16,197
Jul 10, 2026	24.66	24.66	24.62	24.63	24.63	-0.12%	3,229
Jul 9, 2026	24.62	24.68	24.62	24.66	24.66	0.26%	10,634
Jul 8, 2026	24.60	24.60	24.56	24.59	24.59	-0.26%	7,718
Jul 7, 2026	24.70	24.72	24.66	24.66	24.66	-0.52%	6,220
Jul 6, 2026	24.77	24.79	24.75	24.79	24.79	0.04%	9,403
Jul 2, 2026	24.77	24.80	24.74	24.78	24.78	0.08%	7,925
Jul 1, 2026	24.77	24.79	24.76	24.76	24.76	-0.26%	6,685
Jun 30, 2026	24.99	24.99	24.90	24.90	24.82	-0.57%	2,882
Jun 29, 2026	25.03	25.05	25.02	25.04	24.96	0.06%	1,497
Jun 26, 2026	24.99	25.03	24.99	25.03	24.95	0.24%	3,621
Jun 25, 2026	25.02	25.02	24.97	24.97	24.89	0.06%	440
Jun 24, 2026	24.87	24.97	24.87	24.95	24.87	0.71%	7,237
Jun 23, 2026	24.79	24.79	24.77	24.78	24.70	0.12%	254
Jun 22, 2026	24.78	24.78	24.74	24.75	24.67	-0.39%	24,797
Jun 18, 2026	24.88	24.90	24.84	24.84	24.76	0.34%	8,684
Jun 17, 2026	24.87	24.89	24.76	24.76	24.68	-0.46%	1,732
Jun 16, 2026	24.83	24.89	24.83	24.87	24.79	0.28%	5,354
Jun 15, 2026	24.84	24.85	24.80	24.81	24.73	0.14%	5,330
Jun 12, 2026	24.76	24.79	24.74	24.77	24.69	-0.18%	25,184
Jun 11, 2026	24.70	24.83	24.68	24.82	24.74	0.73%	6,921
Jun 10, 2026	24.69	24.69	24.63	24.64	24.56	-0.12%	21,144
Jun 9, 2026	24.64	24.67	24.63	24.67	24.59	0.28%	6,304
Jun 8, 2026	24.64	24.64	24.60	24.60	24.52	-0.16%	46,337
Jun 5, 2026	24.65	24.65	24.63	24.64	24.56	-0.48%	3,196
Jun 4, 2026	24.78	24.79	24.76	24.76	24.68	0.12%	2,250
Jun 3, 2026	24.74	24.74	24.70	24.73	24.65	-0.24%	6,693
Jun 2, 2026	24.82	24.82	24.79	24.79	24.71	0.08%	2,205
Jun 1, 2026	24.69	24.77	24.67	24.77	24.69	-0.07%	10,334
May 29, 2026	24.86	24.91	24.85	24.86	24.70	-	42,573
May 28, 2026	24.78	24.86	24.78	24.86	24.70	0.24%	2,657
May 27, 2026	24.81	24.82	24.80	24.80	24.64	0.16%	6,994
May 26, 2026	24.80	24.80	24.74	24.76	24.60	0.43%	1,219
May 22, 2026	24.65	24.66	24.60	24.65	24.50	0.14%	18,220
May 21, 2026	24.52	24.62	24.51	24.62	24.47	0.04%	1,981
May 20, 2026	24.49	24.61	24.43	24.61	24.46	0.82%	6,919