Skip to main content
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.84
-0.03 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
19.85
0.00 (0.03%)
After-hours: Dec 5, 2025, 4:15 PM EST

IBTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8819.8819.8419.8519.85-0.10%183,410
Dec 4, 202519.8919.8919.8619.8719.87-0.25%183,028
Dec 3, 202519.9119.9219.8919.9219.920.15%324,727
Dec 2, 202519.8719.8919.8719.8919.890.10%162,043
Dec 1, 202519.8919.9019.8719.8719.87-0.64%301,693
Nov 28, 202520.0020.0119.9819.9919.93-0.06%65,431
Nov 26, 202519.9920.0119.9720.0119.94-403,559
Nov 25, 202519.9820.0219.9820.0119.940.15%116,826
Nov 24, 202519.9719.9819.9519.9819.910.10%182,871
Nov 21, 202519.9519.9719.9319.9619.890.20%182,108
Nov 20, 202519.9119.9219.8919.9219.850.20%120,331
Nov 19, 202519.9119.9119.8719.8819.81-0.05%104,725
Nov 18, 202519.9119.9219.8719.8919.820.10%165,189
Nov 17, 202519.8619.8719.8519.8719.800.13%117,348
Nov 14, 202519.9019.9119.8419.8419.78-0.13%173,643
Nov 13, 202519.8719.8819.8619.8719.80-0.15%149,315
Nov 12, 202519.8919.9119.8919.9019.83-126,602
Nov 11, 202519.8819.9119.8819.9019.830.20%117,323
Nov 10, 202519.8719.8719.8519.8619.79-0.15%178,625
Nov 7, 202519.8619.9119.8619.8919.820.10%201,595
Nov 6, 202519.8619.8819.8519.8719.800.30%130,312
Nov 5, 202519.8419.8419.8019.8119.74-0.25%168,425
Nov 4, 202519.8519.8619.8519.8619.790.08%102,755
Nov 3, 202519.8419.8619.8219.8419.78-0.33%108,298
Oct 31, 202519.9019.9219.9019.9119.780.10%100,726
Oct 30, 202519.8719.9119.8719.8919.76-0.05%113,755
Oct 29, 202519.9819.9819.8919.9019.77-0.40%177,848
Oct 28, 202519.9619.9919.9619.9819.850.05%145,762
Oct 27, 202519.9619.9719.9419.9719.84-0.05%95,612
Oct 24, 202519.9819.9919.9619.9819.850.05%259,007
Oct 23, 202519.9919.9919.9619.9719.84-0.20%80,737
Oct 22, 202519.9920.0219.9920.0119.88-231,522
Oct 21, 202520.0020.0220.0020.0119.880.10%111,846
Oct 20, 202519.9919.9919.9719.9919.860.05%55,794
Oct 17, 202520.0020.0019.9619.9819.85-0.15%200,374
Oct 16, 202519.9320.0119.9320.0119.880.35%161,474
Oct 15, 202519.9519.9619.9319.9419.81-0.10%60,329
Oct 14, 202519.9419.9619.9319.9619.830.23%84,619
Oct 13, 202519.9019.9319.8919.9119.79-0.03%73,908
Oct 10, 202519.8719.9219.8619.9219.790.45%117,889
Oct 9, 202519.8319.8419.8219.8319.70-0.10%62,623
Oct 8, 202519.8619.8619.8319.8519.72-0.05%66,888
Oct 7, 202519.8219.8719.8219.8619.730.20%156,485
Oct 6, 202519.8219.8419.8119.8219.69-0.15%89,430
Oct 3, 202519.8619.8719.8419.8519.72-0.10%151,737
Oct 2, 202519.8519.8719.8519.8719.74-168,475
Oct 1, 202519.8619.8819.8419.8719.74-0.05%66,916
Sep 30, 202519.8719.9119.8719.8819.690.05%111,511
Sep 29, 202519.8519.8819.8519.8719.680.15%110,262
Sep 26, 202519.8419.8519.8319.8419.65-61,594