iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
24.77
-0.17 (-0.67%)
At close: May 12, 2025, 4:00 PM
24.77
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.80 | 24.81 | 24.77 | 24.77 | 24.77 | -0.67% | 2,451 |
| May 9, 2025 | 24.96 | 24.97 | 24.94 | 24.94 | 24.94 | 0.07% | 1,958 |
| May 8, 2025 | 25.06 | 25.06 | 24.92 | 24.92 | 24.92 | -0.82% | 1,341 |
| May 7, 2025 | 25.12 | 25.16 | 25.12 | 25.13 | 25.13 | 0.30% | 656 |
| May 6, 2025 | 24.96 | 25.05 | 24.96 | 25.05 | 25.05 | 0.31% | 3,992 |
| May 5, 2025 | 24.95 | 24.98 | 24.93 | 24.97 | 24.97 | -0.24% | 19,761 |
| May 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.67% | 50 |
| May 1, 2025 | 25.19 | 25.20 | 25.18 | 25.20 | 25.20 | -0.92% | 901 |
| Apr 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | 0.13% | 71 |
| Apr 29, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 25.30 | 0.40% | 190 |
| Apr 28, 2025 | 25.21 | 25.30 | 25.21 | 25.30 | 25.20 | 0.38% | 259 |
| Apr 25, 2025 | 25.15 | 25.21 | 25.15 | 25.20 | 25.10 | 0.41% | 11,036 |
| Apr 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.60% | - |
| Apr 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 0.13% | 1,987 |
| Apr 22, 2025 | 24.94 | 24.95 | 24.92 | 24.92 | 24.82 | 0.12% | 1,987 |
| Apr 21, 2025 | 25.03 | 25.03 | 24.89 | 24.89 | 24.79 | -0.56% | 1,435 |
| Apr 17, 2025 | 25.15 | 25.15 | 25.02 | 25.03 | 24.93 | -0.44% | 3,260 |
| Apr 16, 2025 | 25.08 | 25.15 | 25.08 | 25.14 | 25.04 | 0.48% | 850 |
| Apr 15, 2025 | 25.06 | 25.06 | 25.02 | 25.02 | 24.92 | 0.27% | 211 |
| Apr 14, 2025 | 24.88 | 24.98 | 24.86 | 24.95 | 24.85 | 0.72% | 6,127 |
| Apr 11, 2025 | 24.76 | 24.77 | 24.64 | 24.77 | 24.67 | -0.54% | 3,379 |
| Apr 10, 2025 | 25.10 | 25.10 | 24.88 | 24.91 | 24.81 | -0.58% | 4,259 |
| Apr 9, 2025 | 24.99 | 25.05 | 24.90 | 25.05 | 24.95 | -0.29% | 18,716 |
| Apr 8, 2025 | 25.19 | 25.33 | 25.12 | 25.12 | 25.03 | -0.66% | 12,988 |
| Apr 7, 2025 | 25.51 | 25.51 | 25.29 | 25.29 | 25.19 | -1.46% | 221 |
| Apr 4, 2025 | 25.87 | 25.87 | 25.67 | 25.67 | 25.57 | 0.47% | 380 |
| Apr 3, 2025 | 25.61 | 25.61 | 25.55 | 25.55 | 25.45 | 1.05% | 432 |
| Apr 2, 2025 | 25.37 | 25.37 | 25.28 | 25.28 | 25.18 | -0.12% | 109 |
| Apr 1, 2025 | 25.37 | 25.44 | 25.31 | 25.31 | 25.21 | 0.40% | 10,103 |
| Mar 31, 2025 | 25.27 | 25.27 | 25.19 | 25.21 | 25.11 | 0.35% | 2,315 |
| Mar 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.85% | 1 |
| Mar 27, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.81 | -0.11% | 1,500 |