iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.18
-0.12 (-0.47%)
Aug 14, 2025, 12:48 PM - Market open
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.30 | 25.30 | 25.24 | 25.24 | - | -0.23% | 371 |
| Aug 13, 2025 | 25.27 | 25.32 | 25.27 | 25.30 | 25.30 | 0.42% | 9,004 |
| Aug 12, 2025 | 25.17 | 25.24 | 25.17 | 25.20 | 25.20 | -0.12% | 18,804 |
| Aug 11, 2025 | 25.24 | 25.26 | 25.22 | 25.23 | 25.23 | 0.08% | 7,749 |
| Aug 8, 2025 | 25.22 | 25.22 | 25.20 | 25.21 | 25.21 | -0.25% | 4,975 |
| Aug 7, 2025 | 25.31 | 25.31 | 25.25 | 25.27 | 25.27 | -0.05% | 14,845 |
| Aug 6, 2025 | 25.27 | 25.30 | 25.24 | 25.28 | 25.28 | -0.16% | 9,275 |
| Aug 5, 2025 | 25.29 | 25.34 | 25.29 | 25.32 | 25.32 | -0.02% | 4,510 |
| Aug 4, 2025 | 25.32 | 25.34 | 25.27 | 25.33 | 25.33 | 0.12% | 7,328 |
| Aug 1, 2025 | 25.21 | 25.30 | 25.20 | 25.30 | 25.30 | 0.98% | 2,669 |
| Jul 31, 2025 | 25.07 | 25.11 | 25.04 | 25.05 | 25.00 | 0.10% | 5,384 |
| Jul 30, 2025 | 25.02 | 25.08 | 25.01 | 25.03 | 24.98 | -0.35% | 4,118 |
| Jul 29, 2025 | 24.97 | 25.12 | 24.97 | 25.12 | 25.07 | 0.73% | 11,513 |
| Jul 28, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.89 | -0.22% | 4,573 |
| Jul 25, 2025 | 24.91 | 25.03 | 24.91 | 24.99 | 24.94 | 0.30% | 31,664 |
| Jul 24, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.87 | -0.19% | 1,064 |
| Jul 23, 2025 | 24.97 | 25.01 | 24.96 | 24.96 | 24.92 | -0.36% | 35,557 |
| Jul 22, 2025 | 25.07 | 25.08 | 25.05 | 25.05 | 25.01 | 0.31% | 26,308 |
| Jul 21, 2025 | 24.98 | 25.02 | 24.98 | 24.98 | 24.93 | 0.39% | 1,577 |
| Jul 18, 2025 | 24.87 | 24.89 | 24.87 | 24.88 | 24.83 | 0.24% | 490 |
| Jul 17, 2025 | 24.85 | 25.03 | 24.82 | 24.82 | 24.77 | -0.02% | 980,473 |
| Jul 16, 2025 | 24.84 | 24.84 | 24.77 | 24.83 | 24.78 | 0.26% | 9,355 |
| Jul 15, 2025 | 24.80 | 24.80 | 24.76 | 24.76 | 24.71 | -0.46% | 3,844 |
| Jul 14, 2025 | 24.91 | 24.97 | 24.84 | 24.88 | 24.83 | -0.04% | 20,440 |
| Jul 11, 2025 | 24.91 | 24.91 | 24.88 | 24.89 | 24.84 | -0.50% | 5,236 |
| Jul 10, 2025 | 24.97 | 25.01 | 24.97 | 25.01 | 24.96 | -0.03% | 1,061 |
| Jul 9, 2025 | 24.95 | 25.02 | 24.95 | 25.02 | 24.97 | 0.55% | 7,245 |
| Jul 8, 2025 | 24.86 | 24.88 | 24.85 | 24.88 | 24.83 | -0.18% | 8,759 |
| Jul 7, 2025 | 24.94 | 24.96 | 24.92 | 24.93 | 24.88 | -0.34% | 10,247 |
| Jul 3, 2025 | 25.03 | 25.03 | 25.00 | 25.01 | 24.96 | -0.36% | 2,744 |
| Jul 2, 2025 | 25.09 | 25.10 | 25.07 | 25.10 | 25.05 | -0.26% | 1,093 |
| Jul 1, 2025 | 25.16 | 25.23 | 25.13 | 25.17 | 25.12 | -0.51% | 37,313 |
| Jun 30, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | 25.16 | 0.40% | 318 |
| Jun 27, 2025 | 25.22 | 25.23 | 25.19 | 25.20 | 25.06 | -0.22% | 8,747 |
| Jun 26, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.12 | 0.33% | 508 |
| Jun 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.03 | 0.04% | 193 |
| Jun 24, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.02 | 0.38% | 3,069 |
| Jun 23, 2025 | 25.11 | 25.14 | 25.06 | 25.06 | 24.93 | 0.36% | 4,342 |
| Jun 20, 2025 | 25.00 | 25.01 | 24.97 | 24.97 | 24.84 | 0.04% | 4,425 |
| Jun 18, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.83 | 0.06% | 4,050 |
| Jun 17, 2025 | 24.86 | 24.95 | 24.86 | 24.95 | 24.81 | 0.52% | 330 |
| Jun 16, 2025 | 24.89 | 24.89 | 24.82 | 24.82 | 24.68 | -0.32% | 1,666 |
| Jun 13, 2025 | 25.00 | 25.00 | 24.87 | 24.90 | 24.76 | -0.38% | 7,227 |
| Jun 12, 2025 | 24.99 | 24.99 | 24.97 | 24.99 | 24.86 | 0.46% | 6,544 |
| Jun 11, 2025 | 24.89 | 24.89 | 24.88 | 24.88 | 24.74 | 0.42% | 1,383 |
| Jun 10, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.64 | 0.14% | 84 |
| Jun 9, 2025 | 24.69 | 24.76 | 24.69 | 24.74 | 24.60 | 0.20% | 3,628 |
| Jun 6, 2025 | 24.75 | 24.77 | 24.69 | 24.69 | 24.55 | -0.86% | 1,941 |
| Jun 5, 2025 | 24.99 | 24.99 | 24.89 | 24.90 | 24.77 | -0.22% | 1,765 |
| Jun 4, 2025 | 24.93 | 24.96 | 24.93 | 24.96 | 24.82 | 0.77% | 658 |