iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.50
-0.11 (-0.54%)
At close: May 12, 2025, 4:00 PM
19.50
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IBTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.50 | 19.53 | 19.48 | 19.50 | 19.50 | -0.54% | 162,828 |
| May 9, 2025 | 19.61 | 19.64 | 19.59 | 19.60 | 19.60 | 0.10% | 209,467 |
| May 8, 2025 | 19.66 | 19.68 | 19.58 | 19.58 | 19.58 | -0.61% | 50,077 |
| May 7, 2025 | 19.69 | 19.72 | 19.65 | 19.70 | 19.70 | 0.15% | 60,829 |
| May 6, 2025 | 19.66 | 19.67 | 19.63 | 19.67 | 19.67 | 0.20% | 76,495 |
| May 5, 2025 | 19.67 | 19.67 | 19.60 | 19.63 | 19.63 | -0.10% | 80,318 |
| May 2, 2025 | 19.68 | 19.71 | 19.63 | 19.65 | 19.65 | -0.48% | 67,098 |
| May 1, 2025 | 19.83 | 19.84 | 19.72 | 19.75 | 19.75 | -0.69% | 81,225 |
| Apr 30, 2025 | 19.85 | 19.89 | 19.84 | 19.88 | 19.82 | 0.24% | 89,600 |
| Apr 29, 2025 | 19.78 | 19.84 | 19.78 | 19.84 | 19.77 | 0.23% | 55,738 |
| Apr 28, 2025 | 19.71 | 19.80 | 19.71 | 19.79 | 19.73 | 0.35% | 54,105 |
| Apr 25, 2025 | 19.70 | 19.73 | 19.68 | 19.72 | 19.66 | 0.31% | 80,876 |
| Apr 24, 2025 | 19.63 | 19.68 | 19.63 | 19.66 | 19.60 | 0.31% | 94,697 |
| Apr 23, 2025 | 19.70 | 19.70 | 19.59 | 19.60 | 19.54 | -0.10% | 411,687 |
| Apr 22, 2025 | 19.65 | 19.65 | 19.61 | 19.62 | 19.56 | - | 81,062 |
| Apr 21, 2025 | 19.61 | 19.69 | 19.61 | 19.62 | 19.56 | -0.20% | 138,564 |
| Apr 17, 2025 | 19.70 | 19.71 | 19.63 | 19.66 | 19.60 | -0.10% | 140,742 |
| Apr 16, 2025 | 19.64 | 19.69 | 19.61 | 19.68 | 19.62 | 0.41% | 61,054 |
| Apr 15, 2025 | 19.59 | 19.64 | 19.57 | 19.60 | 19.54 | 0.15% | 186,841 |
| Apr 14, 2025 | 19.52 | 19.59 | 19.50 | 19.57 | 19.51 | 0.62% | 56,376 |
| Apr 11, 2025 | 19.49 | 19.49 | 19.37 | 19.45 | 19.39 | -0.51% | 126,368 |
| Apr 10, 2025 | 19.61 | 19.62 | 19.52 | 19.55 | 19.49 | -0.05% | 131,677 |
| Apr 9, 2025 | 19.56 | 19.62 | 19.43 | 19.56 | 19.50 | -0.46% | 929,918 |
| Apr 8, 2025 | 19.58 | 19.73 | 19.58 | 19.65 | 19.59 | -0.30% | 173,708 |
| Apr 7, 2025 | 19.85 | 19.87 | 19.65 | 19.71 | 19.65 | -0.61% | 274,608 |
| Apr 4, 2025 | 19.95 | 19.98 | 19.83 | 19.83 | 19.77 | 0.10% | 265,383 |
| Apr 3, 2025 | 19.81 | 19.83 | 19.78 | 19.81 | 19.75 | 1.02% | 110,356 |
| Apr 2, 2025 | 19.69 | 19.70 | 19.59 | 19.61 | 19.55 | -0.15% | 56,194 |
| Apr 1, 2025 | 19.62 | 19.68 | 19.62 | 19.64 | 19.58 | -0.10% | 142,712 |
| Mar 31, 2025 | 19.67 | 19.70 | 19.63 | 19.66 | 19.53 | 0.15% | 141,373 |
| Mar 28, 2025 | 19.59 | 19.64 | 19.59 | 19.63 | 19.50 | 0.51% | 56,926 |
| Mar 27, 2025 | 19.53 | 19.54 | 19.52 | 19.53 | 19.40 | 0.10% | 76,331 |
| Mar 26, 2025 | 19.52 | 19.54 | 19.50 | 19.51 | 19.38 | -0.10% | 59,567 |
| Mar 25, 2025 | 19.51 | 19.56 | 19.51 | 19.53 | 19.40 | 0.10% | 244,780 |
| Mar 24, 2025 | 19.56 | 19.56 | 19.51 | 19.51 | 19.38 | -0.41% | 50,455 |
| Mar 21, 2025 | 19.63 | 19.63 | 19.58 | 19.59 | 19.46 | 0.03% | 61,199 |
| Mar 20, 2025 | 19.65 | 19.65 | 19.57 | 19.59 | 19.46 | 0.03% | 148,693 |
| Mar 19, 2025 | 19.51 | 19.59 | 19.48 | 19.58 | 19.45 | 0.28% | 95,942 |
| Mar 18, 2025 | 19.47 | 19.54 | 19.47 | 19.53 | 19.40 | 0.15% | 222,480 |
| Mar 17, 2025 | 19.51 | 19.54 | 19.48 | 19.50 | 19.37 | -0.03% | 70,960 |
| Mar 14, 2025 | 19.54 | 19.54 | 19.49 | 19.50 | 19.37 | -0.31% | 100,760 |
| Mar 13, 2025 | 19.49 | 19.56 | 19.47 | 19.56 | 19.43 | 0.36% | 84,761 |
| Mar 12, 2025 | 19.51 | 19.54 | 19.49 | 19.49 | 19.36 | -0.28% | 81,813 |
| Mar 11, 2025 | 19.57 | 19.62 | 19.53 | 19.55 | 19.42 | -0.20% | 51,267 |
| Mar 10, 2025 | 19.57 | 19.61 | 19.56 | 19.59 | 19.46 | 0.49% | 727,916 |
| Mar 7, 2025 | 19.57 | 19.58 | 19.46 | 19.49 | 19.36 | -0.10% | 107,469 |
| Mar 6, 2025 | 19.49 | 19.51 | 19.45 | 19.51 | 19.38 | 0.08% | 114,600 |
| Mar 5, 2025 | 19.58 | 19.59 | 19.49 | 19.50 | 19.37 | -0.41% | 83,808 |
| Mar 4, 2025 | 19.62 | 19.67 | 19.55 | 19.58 | 19.45 | -0.13% | 62,474 |
| Mar 3, 2025 | 19.51 | 19.60 | 19.50 | 19.60 | 19.47 | -0.01% | 65,516 |