iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.61
-0.09 (-0.35%)
Aug 14, 2025, 1:04 PM - Market open
IBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.70 | 0.41% | 44,853 |
| Aug 12, 2025 | 25.56 | 25.60 | 25.55 | 25.60 | 25.60 | -0.08% | 28,855 |
| Aug 11, 2025 | 25.61 | 25.64 | 25.60 | 25.62 | 25.62 | 0.10% | 18,660 |
| Aug 8, 2025 | 25.61 | 25.61 | 25.59 | 25.59 | 25.59 | -0.27% | 7,313 |
| Aug 7, 2025 | 25.68 | 25.69 | 25.65 | 25.66 | 25.66 | -0.07% | 13,936 |
| Aug 6, 2025 | 25.67 | 25.69 | 25.59 | 25.68 | 25.68 | -0.12% | 20,152 |
| Aug 5, 2025 | 25.68 | 25.73 | 25.67 | 25.71 | 25.71 | - | 68,184 |
| Aug 4, 2025 | 25.69 | 25.72 | 25.65 | 25.71 | 25.71 | 0.10% | 27,681 |
| Aug 1, 2025 | 25.64 | 25.68 | 25.61 | 25.68 | 25.68 | 0.81% | 7,666 |
| Jul 31, 2025 | 25.50 | 25.53 | 25.46 | 25.47 | 25.39 | 0.08% | 12,890 |
| Jul 30, 2025 | 25.45 | 25.52 | 25.42 | 25.45 | 25.36 | -0.34% | 9,089 |
| Jul 29, 2025 | 25.43 | 25.55 | 25.43 | 25.54 | 25.45 | 0.66% | 4,719 |
| Jul 28, 2025 | 25.39 | 25.39 | 25.37 | 25.37 | 25.29 | -0.20% | 6,004 |
| Jul 25, 2025 | 25.36 | 25.43 | 25.34 | 25.43 | 25.34 | 0.26% | 8,501 |
| Jul 24, 2025 | 25.31 | 25.40 | 25.31 | 25.36 | 25.27 | -0.19% | 12,053 |
| Jul 23, 2025 | 25.44 | 25.46 | 25.40 | 25.41 | 25.32 | -0.33% | 63,626 |
| Jul 22, 2025 | 25.47 | 25.52 | 25.47 | 25.49 | 25.40 | 0.26% | 12,629 |
| Jul 21, 2025 | 25.46 | 25.47 | 25.42 | 25.42 | 25.33 | 0.33% | 16,659 |
| Jul 18, 2025 | 25.34 | 25.35 | 25.31 | 25.34 | 25.25 | 0.32% | 11,328 |
| Jul 17, 2025 | 25.32 | 25.32 | 25.24 | 25.26 | 25.17 | -0.02% | 16,579 |
| Jul 16, 2025 | 25.25 | 25.28 | 25.20 | 25.27 | 25.18 | 0.30% | 12,572 |
| Jul 15, 2025 | 25.27 | 25.30 | 25.19 | 25.19 | 25.10 | -0.45% | 14,513 |
| Jul 14, 2025 | 25.32 | 25.34 | 25.28 | 25.31 | 25.22 | -0.01% | 31,321 |
| Jul 11, 2025 | 25.35 | 25.35 | 25.30 | 25.31 | 25.22 | -0.51% | 23,703 |
| Jul 10, 2025 | 25.42 | 25.45 | 25.39 | 25.44 | 25.35 | -0.01% | 7,609 |
| Jul 9, 2025 | 25.36 | 25.45 | 25.35 | 25.44 | 25.35 | 0.51% | 20,395 |
| Jul 8, 2025 | 25.28 | 25.32 | 25.28 | 25.31 | 25.22 | -0.18% | 19,016 |
| Jul 7, 2025 | 25.40 | 25.40 | 25.32 | 25.36 | 25.27 | -0.33% | 32,563 |
| Jul 3, 2025 | 25.45 | 25.46 | 25.40 | 25.44 | 25.35 | -0.33% | 15,588 |
| Jul 2, 2025 | 25.52 | 25.53 | 25.49 | 25.53 | 25.44 | -0.22% | 11,705 |
| Jul 1, 2025 | 25.61 | 25.63 | 25.54 | 25.58 | 25.49 | -0.49% | 16,923 |
| Jun 30, 2025 | 25.64 | 25.72 | 25.63 | 25.71 | 25.53 | 0.39% | 8,105 |
| Jun 27, 2025 | 25.59 | 25.68 | 25.59 | 25.61 | 25.43 | -0.23% | 9,131 |
| Jun 26, 2025 | 25.63 | 25.67 | 25.59 | 25.67 | 25.49 | 0.31% | 20,618 |
| Jun 25, 2025 | 25.52 | 25.60 | 25.50 | 25.59 | 25.41 | 0.06% | 22,777 |
| Jun 24, 2025 | 25.46 | 25.58 | 25.46 | 25.57 | 25.40 | 0.37% | 50,366 |
| Jun 23, 2025 | 25.47 | 25.57 | 25.47 | 25.48 | 25.30 | 0.35% | 11,774 |
| Jun 20, 2025 | 25.33 | 25.42 | 25.31 | 25.39 | 25.21 | 0.02% | 14,827 |
| Jun 18, 2025 | 25.41 | 25.44 | 25.35 | 25.38 | 25.21 | 0.10% | 52,699 |
| Jun 17, 2025 | 25.31 | 25.36 | 25.27 | 25.36 | 25.18 | 0.48% | 41,003 |
| Jun 16, 2025 | 25.28 | 25.33 | 25.23 | 25.23 | 25.06 | -0.32% | 26,042 |
| Jun 13, 2025 | 25.35 | 25.36 | 25.25 | 25.31 | 25.14 | -0.36% | 91,560 |
| Jun 12, 2025 | 25.37 | 25.41 | 25.35 | 25.41 | 25.23 | 0.49% | 24,193 |
| Jun 11, 2025 | 25.21 | 25.30 | 25.21 | 25.28 | 25.11 | 0.38% | 22,909 |
| Jun 10, 2025 | 25.24 | 25.24 | 25.16 | 25.19 | 25.01 | 0.20% | 24,986 |
| Jun 9, 2025 | 25.12 | 25.17 | 25.10 | 25.14 | 24.96 | 0.16% | 16,668 |
| Jun 6, 2025 | 25.17 | 25.18 | 25.09 | 25.10 | 24.93 | -0.83% | 12,239 |
| Jun 5, 2025 | 25.38 | 25.41 | 25.30 | 25.31 | 25.13 | -0.22% | 9,365 |
| Jun 4, 2025 | 25.26 | 25.38 | 25.26 | 25.36 | 25.19 | 0.73% | 27,937 |
| Jun 3, 2025 | 25.25 | 25.27 | 25.17 | 25.18 | 25.00 | -0.14% | 40,209 |