Skip to main content
IC
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.55
-0.15 (-0.66%)
At close: May 12, 2025, 4:00 PM
22.55
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.5422.6122.5422.5522.55-0.66%39,378
May 9, 202522.7122.7622.6922.7022.700.09%18,861
May 8, 202522.8322.8322.6822.6822.68-0.74%18,639
May 7, 202522.8022.8722.8022.8522.850.26%23,463
May 6, 202522.7622.8022.7322.7922.790.22%23,038
May 5, 202522.7822.7822.7022.7422.74-0.13%34,067
May 2, 202522.8322.8422.7422.7722.77-0.57%32,754
May 1, 202523.0423.0522.8722.9022.90-0.78%48,726
Apr 30, 202523.0323.1023.0323.0823.000.17%36,013
Apr 29, 202522.9823.0522.9823.0422.960.35%37,487
Apr 28, 202522.8622.9822.8622.9622.890.35%87,914
Apr 25, 202522.8522.9022.8422.8822.810.35%64,390
Apr 24, 202522.7922.8222.7622.8022.730.48%23,597
Apr 23, 202522.8322.8522.6722.6922.62-142,532
Apr 22, 202522.7422.7422.6922.6922.620.04%31,914
Apr 21, 202522.7022.8122.6822.6822.61-0.44%47,180
Apr 17, 202522.8122.8422.7622.7822.71-0.18%86,321
Apr 16, 202522.7622.8622.7322.8222.750.40%151,448
Apr 15, 202522.6722.7822.6722.7322.660.31%65,107
Apr 14, 202522.5822.6922.5722.6622.590.89%58,619
Apr 11, 202522.5222.5422.3622.4622.39-0.75%103,317
Apr 10, 202522.7222.7822.6122.6322.56-0.22%109,093
Apr 9, 202522.6623.2921.9422.6822.61-0.53%468,759
Apr 8, 202522.7822.9422.7822.8022.73-0.35%98,186
Apr 7, 202523.1423.1822.8322.8822.81-1.04%213,066
Apr 4, 202523.2823.3523.1123.1223.040.17%342,379
Apr 3, 202523.1023.1523.0623.0823.001.05%71,842
Apr 2, 202522.9422.9622.7922.8422.77-0.09%90,053
Apr 1, 202522.8422.9222.8422.8622.79-0.13%116,003
Mar 31, 202522.8922.9222.8222.8922.740.31%61,299
Mar 28, 202522.7522.8422.7522.8222.670.75%47,911
Mar 27, 202522.6622.6822.6322.6522.50-0.04%66,864
Mar 26, 202522.6722.7022.6522.6622.51-0.18%234,852
Mar 25, 202522.6922.7322.6722.7022.550.18%36,166
Mar 24, 202522.7422.7422.6622.6622.51-0.57%50,104
Mar 21, 202522.8522.8622.7822.7922.64-0.04%621,274
Mar 20, 202522.8722.8722.7722.8022.650.18%48,348
Mar 19, 202522.6822.7622.6422.7622.610.26%29,191
Mar 18, 202522.6422.7222.6422.7022.550.27%44,767
Mar 17, 202522.6922.7322.6122.6422.49-0.04%70,706
Mar 14, 202522.7022.7022.6522.6522.50-0.40%42,451
Mar 13, 202522.6422.7522.6122.7422.590.35%36,527
Mar 12, 202522.6522.7122.6422.6622.51-0.24%56,953
Mar 11, 202522.7922.8322.6922.7222.57-0.35%85,017
Mar 10, 202522.7522.8222.7522.8022.640.68%41,078
Mar 7, 202522.7722.7822.6122.6422.49-0.13%74,736
Mar 6, 202522.6822.6922.5822.6722.520.01%92,770
Mar 5, 202522.8022.8122.6622.6722.52-0.54%81,017
Mar 4, 202522.9022.9522.7622.7922.64-0.20%125,408
Mar 3, 202522.7122.8622.7022.8422.68-0.07%94,918