iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.91
-0.04 (-0.17%)
At close: Aug 15, 2025, 4:00 PM
22.91
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.95 | 22.95 | 22.90 | 22.91 | 22.91 | -0.17% | 50,255 |
| Aug 14, 2025 | 22.98 | 22.98 | 22.93 | 22.95 | 22.95 | -0.29% | 71,485 |
| Aug 13, 2025 | 23.00 | 23.03 | 23.00 | 23.01 | 23.01 | 0.33% | 84,486 |
| Aug 12, 2025 | 22.91 | 22.94 | 22.90 | 22.94 | 22.94 | - | 97,058 |
| Aug 11, 2025 | 22.93 | 22.96 | 22.93 | 22.94 | 22.94 | 0.04% | 62,259 |
| Aug 8, 2025 | 22.95 | 22.95 | 22.92 | 22.93 | 22.93 | -0.28% | 91,346 |
| Aug 7, 2025 | 22.99 | 23.01 | 22.97 | 22.99 | 22.99 | -0.02% | 46,747 |
| Aug 6, 2025 | 22.97 | 23.01 | 22.93 | 23.00 | 23.00 | -0.04% | 825,855 |
| Aug 5, 2025 | 23.00 | 23.03 | 22.99 | 23.01 | 23.01 | -0.09% | 87,130 |
| Aug 4, 2025 | 23.03 | 23.04 | 22.97 | 23.03 | 23.03 | 0.09% | 86,971 |
| Aug 1, 2025 | 22.93 | 23.01 | 22.93 | 23.01 | 23.01 | 0.79% | 39,946 |
| Jul 31, 2025 | 22.84 | 22.87 | 22.82 | 22.83 | 22.75 | 0.04% | 120,832 |
| Jul 30, 2025 | 22.83 | 22.87 | 22.81 | 22.82 | 22.74 | -0.26% | 42,761 |
| Jul 29, 2025 | 22.79 | 22.88 | 22.79 | 22.88 | 22.80 | 0.51% | 134,147 |
| Jul 28, 2025 | 22.78 | 22.78 | 22.75 | 22.76 | 22.68 | -0.20% | 76,068 |
| Jul 25, 2025 | 22.75 | 22.81 | 22.75 | 22.81 | 22.73 | 0.25% | 73,304 |
| Jul 24, 2025 | 22.73 | 22.77 | 22.72 | 22.75 | 22.67 | -0.17% | 62,507 |
| Jul 23, 2025 | 22.82 | 22.83 | 22.79 | 22.79 | 22.71 | -0.34% | 125,663 |
| Jul 22, 2025 | 22.83 | 22.88 | 22.83 | 22.86 | 22.79 | 0.22% | 20,471 |
| Jul 21, 2025 | 22.83 | 22.84 | 22.80 | 22.81 | 22.74 | 0.33% | 26,576 |
| Jul 18, 2025 | 22.73 | 22.76 | 22.73 | 22.74 | 22.66 | 0.27% | 27,365 |
| Jul 17, 2025 | 22.71 | 22.71 | 22.67 | 22.68 | 22.60 | -0.09% | 46,400 |
| Jul 16, 2025 | 22.66 | 22.70 | 22.65 | 22.70 | 22.62 | 0.29% | 76,232 |
| Jul 15, 2025 | 22.74 | 22.74 | 22.61 | 22.63 | 22.56 | -0.40% | 55,133 |
| Jul 14, 2025 | 22.72 | 22.74 | 22.69 | 22.72 | 22.65 | 0.07% | 45,936 |
| Jul 11, 2025 | 22.72 | 22.73 | 22.70 | 22.71 | 22.63 | -0.42% | 41,877 |
| Jul 10, 2025 | 22.80 | 22.80 | 22.75 | 22.80 | 22.72 | - | 66,974 |
| Jul 9, 2025 | 22.74 | 22.81 | 22.74 | 22.80 | 22.72 | 0.40% | 71,948 |
| Jul 8, 2025 | 22.68 | 22.71 | 22.68 | 22.71 | 22.64 | -0.13% | 42,399 |
| Jul 7, 2025 | 22.77 | 22.77 | 22.72 | 22.74 | 22.67 | -0.16% | 60,788 |
| Jul 3, 2025 | 22.78 | 22.80 | 22.76 | 22.78 | 22.70 | -0.36% | 35,165 |
| Jul 2, 2025 | 22.85 | 22.88 | 22.84 | 22.86 | 22.78 | -0.17% | 492,254 |
| Jul 1, 2025 | 22.94 | 22.94 | 22.87 | 22.90 | 22.82 | -0.56% | 37,950 |
| Jun 30, 2025 | 23.00 | 23.03 | 22.96 | 23.03 | 22.88 | 0.35% | 18,530 |
| Jun 27, 2025 | 22.96 | 23.00 | 22.94 | 22.95 | 22.80 | -0.20% | 85,958 |
| Jun 26, 2025 | 22.95 | 23.00 | 22.94 | 23.00 | 22.84 | 0.33% | 718,745 |
| Jun 25, 2025 | 22.89 | 22.94 | 22.86 | 22.92 | 22.77 | 0.04% | 47,667 |
| Jun 24, 2025 | 22.84 | 22.92 | 22.83 | 22.91 | 22.76 | 0.29% | 66,818 |
| Jun 23, 2025 | 22.82 | 22.91 | 22.82 | 22.84 | 22.69 | 0.36% | 38,693 |
| Jun 20, 2025 | 22.72 | 22.79 | 22.70 | 22.76 | 22.61 | 0.04% | 50,905 |
| Jun 18, 2025 | 22.76 | 22.80 | 22.72 | 22.75 | 22.60 | 0.04% | 62,979 |
| Jun 17, 2025 | 22.70 | 22.74 | 22.66 | 22.74 | 22.59 | 0.40% | 61,120 |
| Jun 16, 2025 | 22.68 | 22.71 | 22.64 | 22.65 | 22.50 | -0.18% | 56,350 |
| Jun 13, 2025 | 22.68 | 22.72 | 22.65 | 22.69 | 22.54 | -0.31% | 107,660 |
| Jun 12, 2025 | 22.74 | 22.76 | 22.72 | 22.76 | 22.61 | 0.40% | 42,044 |
| Jun 11, 2025 | 22.65 | 22.69 | 22.63 | 22.67 | 22.52 | 0.44% | 53,272 |
| Jun 10, 2025 | 22.63 | 22.63 | 22.57 | 22.57 | 22.42 | 0.09% | 37,405 |
| Jun 9, 2025 | 22.53 | 22.59 | 22.53 | 22.55 | 22.40 | 0.13% | 38,103 |
| Jun 6, 2025 | 22.58 | 22.58 | 22.51 | 22.52 | 22.37 | -0.71% | 40,030 |
| Jun 5, 2025 | 22.75 | 22.77 | 22.67 | 22.68 | 22.53 | -0.26% | 42,005 |