iShares iBonds Dec 2036 Term Treasury ETF (IBTR)

NASDAQ: IBTR · Real-Time Price · USD

23.36

-0.07 (-0.32%)

At close: Oct 2, 2026, 4:00 PM EDT

23.35

0.00 (-0.02%)

After-hours: Oct 2, 2026, 7:30 PM EDT

IBTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.49	23.52	23.33	23.36	23.36	-0.30%	548,753
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
Aug 13, 2026	24.52	24.57	24.51	24.51	24.36	0.39%	4,953
Aug 12, 2026	24.45	24.45	24.42	24.42	24.27	0.03%	5,371
Aug 11, 2026	24.43	24.43	24.41	24.41	24.26	0.14%	4,019
Aug 10, 2026	24.43	24.43	24.38	24.38	24.23	-0.46%	16,626
Aug 7, 2026	24.52	24.52	24.49	24.49	24.34	0.21%	1,044
Aug 6, 2026	24.49	24.50	24.44	24.44	24.29	-0.33%	11,590
Aug 5, 2026	24.50	24.52	24.50	24.52	24.37	0.01%	2,136
Aug 4, 2026	24.49	24.52	24.49	24.51	24.36	0.52%	19,972
Aug 3, 2026	24.40	24.40	24.38	24.39	24.24	0.27%	9,062
Jul 31, 2026	24.44	24.44	24.34	24.39	24.17	-0.38%	18,012
Jul 30, 2026	24.50	24.50	24.47	24.48	24.27	0.06%	3,245
Jul 29, 2026	24.56	24.56	24.47	24.47	24.25	-0.52%	2,423
Jul 28, 2026	24.58	24.62	24.58	24.60	24.38	0.33%	12,118
Jul 27, 2026	24.49	24.52	24.49	24.51	24.30	0.28%	3,296
Jul 24, 2026	24.47	24.49	24.44	24.44	24.23	0.16%	12,518