Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.95
-0.05 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
22.95
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.9623.0022.9422.9522.95-0.20%85,958
Jun 26, 202522.9523.0022.9423.0023.000.33%718,745
Jun 25, 202522.8922.9422.8622.9222.920.04%47,667
Jun 24, 202522.8422.9222.8322.9122.910.29%66,818
Jun 23, 202522.8222.9122.8222.8422.840.36%38,693
Jun 20, 202522.7222.7922.7022.7622.760.04%50,905
Jun 18, 202522.7622.8022.7222.7522.750.04%62,979
Jun 17, 202522.7022.7422.6622.7422.740.40%61,120
Jun 16, 202522.6822.7122.6422.6522.65-0.18%56,350
Jun 13, 202522.6822.7222.6522.6922.69-0.31%107,660
Jun 12, 202522.7422.7622.7222.7622.760.40%42,044
Jun 11, 202522.6522.6922.6322.6722.670.44%53,272
Jun 10, 202522.6322.6322.5722.5722.570.09%37,405
Jun 9, 202522.5322.5922.5322.5522.550.13%38,103
Jun 6, 202522.5822.5822.5122.5222.52-0.71%40,030
Jun 5, 202522.7522.7722.6722.6822.68-0.26%42,005
Jun 4, 202522.6922.7722.6722.7422.740.62%38,708
Jun 3, 202522.6722.6822.5922.6022.60-0.09%51,695
Jun 2, 202522.6322.6722.5922.6222.62-0.66%88,032
May 30, 202522.7222.7722.7222.7722.690.31%24,109
May 29, 202522.7022.7322.6722.7022.620.40%41,397
May 28, 202522.6422.6422.6022.6122.53-0.26%30,344
May 27, 202522.6422.7222.6122.6722.590.31%40,590
May 23, 202522.6122.6222.5722.6022.520.27%77,418
May 22, 202522.4722.5522.4622.5422.460.36%40,509
May 21, 202522.5322.5422.4422.4622.38-0.58%74,330
May 20, 202522.5522.6122.5422.5922.51-0.04%26,837
May 19, 202522.5122.6122.5122.6022.52-0.09%48,092
May 16, 202522.7022.7022.6122.6222.540.09%76,731
May 15, 202522.5622.6222.5422.6022.520.62%45,644
May 14, 202522.5422.5622.4622.4622.38-0.35%124,598
May 13, 202522.6022.6022.5222.5422.46-0.04%49,093
May 12, 202522.5422.6122.5422.5522.47-0.66%39,378
May 9, 202522.7122.7622.6922.7022.620.09%18,861
May 8, 202522.8322.8322.6822.6822.60-0.74%18,639
May 7, 202522.8022.8722.8022.8522.770.26%23,463
May 6, 202522.7622.8022.7322.7922.710.22%23,038
May 5, 202522.7822.7822.7022.7422.66-0.13%34,067
May 2, 202522.8322.8422.7422.7722.69-0.57%32,754
May 1, 202523.0423.0522.8722.9022.82-0.78%48,726
Apr 30, 202523.0323.1023.0323.0822.930.17%36,013
Apr 29, 202522.9823.0522.9823.0422.890.35%37,487
Apr 28, 202522.8622.9822.8622.9622.810.35%87,914
Apr 25, 202522.8522.9022.8422.8822.730.35%64,390
Apr 24, 202522.7922.8222.7622.8022.650.48%23,597
Apr 23, 202522.8322.8522.6722.6922.54-142,532
Apr 22, 202522.7422.7422.6922.6922.540.04%31,914
Apr 21, 202522.7022.8122.6822.6822.53-0.44%47,180
Apr 17, 202522.8122.8422.7622.7822.63-0.18%86,321
Apr 16, 202522.7622.8622.7322.8222.670.40%151,448