iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.13
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.17 | 23.17 | 23.11 | 23.13 | 23.13 | -0.11% | 70,214 |
| Dec 4, 2025 | 23.19 | 23.19 | 23.15 | 23.16 | 23.16 | -0.30% | 51,053 |
| Dec 3, 2025 | 23.22 | 23.24 | 23.19 | 23.23 | 23.23 | 0.17% | 72,920 |
| Dec 2, 2025 | 23.16 | 23.19 | 23.15 | 23.19 | 23.19 | 0.09% | 115,118 |
| Dec 1, 2025 | 23.19 | 23.20 | 23.16 | 23.17 | 23.17 | -0.74% | 113,663 |
| Nov 28, 2025 | 23.36 | 23.36 | 23.32 | 23.34 | 23.26 | -0.12% | 78,713 |
| Nov 26, 2025 | 23.35 | 23.38 | 23.32 | 23.37 | 23.29 | 0.05% | 67,901 |
| Nov 25, 2025 | 23.33 | 23.38 | 23.33 | 23.36 | 23.28 | 0.21% | 211,731 |
| Nov 24, 2025 | 23.30 | 23.32 | 23.28 | 23.31 | 23.23 | 0.06% | 43,643 |
| Nov 21, 2025 | 23.28 | 23.29 | 23.25 | 23.29 | 23.22 | 0.32% | 128,346 |
| Nov 20, 2025 | 23.18 | 23.23 | 23.18 | 23.22 | 23.14 | 0.22% | 68,942 |
| Nov 19, 2025 | 23.20 | 23.21 | 23.15 | 23.17 | 23.09 | -0.04% | 99,522 |
| Nov 18, 2025 | 23.20 | 23.22 | 23.15 | 23.18 | 23.10 | 0.17% | 107,298 |
| Nov 17, 2025 | 23.14 | 23.16 | 23.13 | 23.14 | 23.06 | 0.04% | 96,894 |
| Nov 14, 2025 | 23.21 | 23.21 | 23.11 | 23.13 | 23.05 | -0.09% | 104,248 |
| Nov 13, 2025 | 23.15 | 23.18 | 23.14 | 23.15 | 23.07 | -0.26% | 113,546 |
| Nov 12, 2025 | 23.20 | 23.22 | 23.19 | 23.21 | 23.13 | 0.02% | 85,445 |
| Nov 11, 2025 | 23.19 | 23.21 | 23.18 | 23.20 | 23.13 | 0.28% | 84,691 |
| Nov 10, 2025 | 23.15 | 23.16 | 23.13 | 23.14 | 23.06 | -0.19% | 112,610 |
| Nov 7, 2025 | 23.15 | 23.21 | 23.15 | 23.18 | 23.11 | 0.11% | 388,157 |
| Nov 6, 2025 | 23.13 | 23.18 | 23.13 | 23.16 | 23.08 | 0.43% | 218,029 |
| Nov 5, 2025 | 23.11 | 23.12 | 23.04 | 23.06 | 22.98 | -0.39% | 206,271 |
| Nov 4, 2025 | 23.14 | 23.16 | 23.13 | 23.15 | 23.07 | 0.13% | 79,013 |
| Nov 3, 2025 | 23.12 | 23.13 | 23.08 | 23.12 | 23.04 | -0.37% | 179,132 |
| Oct 31, 2025 | 23.21 | 23.22 | 23.19 | 23.20 | 23.05 | 0.06% | 69,064 |
| Oct 30, 2025 | 23.15 | 23.21 | 23.15 | 23.19 | 23.04 | -0.06% | 88,538 |
| Oct 29, 2025 | 23.32 | 23.33 | 23.19 | 23.20 | 23.05 | -0.58% | 117,385 |
| Oct 28, 2025 | 23.31 | 23.34 | 23.31 | 23.34 | 23.19 | 0.09% | 82,235 |
| Oct 27, 2025 | 23.30 | 23.32 | 23.26 | 23.32 | 23.17 | - | 102,364 |
| Oct 24, 2025 | 23.34 | 23.34 | 23.30 | 23.32 | 23.17 | 0.04% | 89,613 |
| Oct 23, 2025 | 23.35 | 23.35 | 23.30 | 23.31 | 23.16 | -0.32% | 54,718 |
| Oct 22, 2025 | 23.36 | 23.39 | 23.34 | 23.38 | 23.23 | - | 155,023 |
| Oct 21, 2025 | 23.38 | 23.39 | 23.36 | 23.38 | 23.23 | 0.17% | 125,675 |
| Oct 20, 2025 | 23.32 | 23.34 | 23.31 | 23.34 | 23.19 | 0.11% | 73,516 |
| Oct 17, 2025 | 23.33 | 23.34 | 23.30 | 23.32 | 23.17 | -0.21% | 97,048 |
| Oct 16, 2025 | 23.25 | 23.37 | 23.25 | 23.37 | 23.22 | 0.43% | 88,544 |
| Oct 15, 2025 | 23.28 | 23.31 | 23.25 | 23.27 | 23.12 | -0.09% | 148,452 |
| Oct 14, 2025 | 23.25 | 23.29 | 23.23 | 23.29 | 23.14 | 0.22% | 229,599 |
| Oct 13, 2025 | 23.21 | 23.24 | 23.18 | 23.24 | 23.09 | 0.07% | 64,362 |
| Oct 10, 2025 | 23.15 | 23.23 | 23.15 | 23.22 | 23.07 | 0.53% | 75,972 |
| Oct 9, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 22.95 | -0.04% | 143,039 |
| Oct 8, 2025 | 23.14 | 23.14 | 23.09 | 23.11 | 22.96 | -0.02% | 100,011 |
| Oct 7, 2025 | 23.07 | 23.13 | 23.07 | 23.11 | 22.96 | 0.24% | 116,959 |
| Oct 6, 2025 | 23.06 | 23.10 | 23.05 | 23.06 | 22.91 | -0.22% | 162,775 |
| Oct 3, 2025 | 23.15 | 23.15 | 23.10 | 23.11 | 22.96 | -0.22% | 79,683 |
| Oct 2, 2025 | 23.12 | 23.16 | 23.12 | 23.16 | 23.01 | 0.09% | 65,059 |
| Oct 1, 2025 | 23.15 | 23.16 | 23.10 | 23.14 | 22.99 | 0.02% | 94,743 |
| Sep 30, 2025 | 23.15 | 23.19 | 23.13 | 23.13 | 22.92 | 0.02% | 123,263 |
| Sep 29, 2025 | 23.10 | 23.14 | 23.10 | 23.13 | 22.91 | 0.22% | 73,019 |
| Sep 26, 2025 | 23.07 | 23.11 | 23.06 | 23.08 | 22.86 | -0.04% | 128,057 |