iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.54
-0.07 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.58 | 25.59 | 25.53 | 25.54 | 25.54 | -0.23% | 11,280 |
| Dec 4, 2025 | 25.63 | 25.64 | 25.59 | 25.60 | 25.60 | -0.35% | 121,835 |
| Dec 3, 2025 | 25.67 | 25.69 | 25.64 | 25.69 | 25.69 | 0.26% | 12,571 |
| Dec 2, 2025 | 25.63 | 25.64 | 25.58 | 25.62 | 25.62 | 0.05% | 13,705 |
| Dec 1, 2025 | 25.63 | 25.63 | 25.60 | 25.61 | 25.61 | -0.85% | 15,262 |
| Nov 28, 2025 | 25.85 | 25.86 | 25.80 | 25.83 | 25.74 | -0.19% | 12,532 |
| Nov 26, 2025 | 25.80 | 25.88 | 25.80 | 25.87 | 25.79 | 0.11% | 6,738 |
| Nov 25, 2025 | 25.83 | 25.87 | 25.82 | 25.85 | 25.76 | 0.27% | 8,397 |
| Nov 24, 2025 | 25.77 | 25.79 | 25.75 | 25.78 | 25.69 | 0.17% | 15,507 |
| Nov 21, 2025 | 25.71 | 25.74 | 25.70 | 25.73 | 25.65 | 0.23% | 9,241 |
| Nov 20, 2025 | 25.60 | 25.67 | 25.60 | 25.67 | 25.59 | 0.27% | 25,256 |
| Nov 19, 2025 | 25.61 | 25.63 | 25.57 | 25.60 | 25.52 | 0.02% | 19,621 |
| Nov 18, 2025 | 25.65 | 25.65 | 25.58 | 25.60 | 25.51 | 0.14% | 35,028 |
| Nov 17, 2025 | 25.55 | 25.58 | 25.55 | 25.56 | 25.48 | 0.10% | 25,261 |
| Nov 14, 2025 | 25.66 | 25.66 | 25.53 | 25.54 | 25.45 | -0.20% | 38,489 |
| Nov 13, 2025 | 25.61 | 25.63 | 25.58 | 25.59 | 25.50 | -0.30% | 26,310 |
| Nov 12, 2025 | 25.64 | 25.67 | 25.64 | 25.66 | 25.58 | 0.07% | 21,937 |
| Nov 11, 2025 | 25.63 | 25.76 | 25.63 | 25.65 | 25.56 | 0.35% | 7,467 |
| Nov 10, 2025 | 25.57 | 25.58 | 25.55 | 25.56 | 25.47 | -0.16% | 19,282 |
| Nov 7, 2025 | 25.58 | 25.63 | 25.58 | 25.60 | 25.51 | 0.02% | 5,893 |
| Nov 6, 2025 | 25.58 | 25.61 | 25.58 | 25.59 | 25.51 | 0.53% | 18,665 |
| Nov 5, 2025 | 25.50 | 25.50 | 25.44 | 25.46 | 25.37 | -0.55% | 12,211 |
| Nov 4, 2025 | 25.57 | 25.62 | 25.57 | 25.60 | 25.51 | 0.18% | 14,402 |
| Nov 3, 2025 | 25.52 | 25.57 | 25.50 | 25.55 | 25.47 | -0.43% | 15,037 |
| Oct 31, 2025 | 25.69 | 25.69 | 25.65 | 25.66 | 25.49 | 0.02% | 12,355 |
| Oct 30, 2025 | 25.62 | 25.67 | 25.62 | 25.66 | 25.49 | -0.13% | 7,499 |
| Oct 29, 2025 | 25.85 | 25.85 | 25.69 | 25.69 | 25.52 | -0.70% | 4,844 |
| Oct 28, 2025 | 25.84 | 25.88 | 25.84 | 25.87 | 25.70 | 0.11% | 8,261 |
| Oct 27, 2025 | 25.79 | 25.86 | 25.78 | 25.84 | 25.67 | 0.02% | 9,604 |
| Oct 24, 2025 | 25.80 | 25.85 | 25.80 | 25.84 | 25.67 | 0.02% | 7,224 |
| Oct 23, 2025 | 25.85 | 25.86 | 25.81 | 25.83 | 25.66 | -0.33% | 12,174 |
| Oct 22, 2025 | 25.87 | 25.92 | 25.87 | 25.92 | 25.75 | 0.08% | 13,734 |
| Oct 21, 2025 | 25.91 | 25.92 | 25.88 | 25.90 | 25.73 | 0.17% | 10,651 |
| Oct 20, 2025 | 25.82 | 25.85 | 25.80 | 25.85 | 25.68 | 0.15% | 10,907 |
| Oct 17, 2025 | 25.78 | 25.81 | 25.77 | 25.81 | 25.64 | -0.14% | 3,566 |
| Oct 16, 2025 | 25.71 | 25.86 | 25.71 | 25.85 | 25.68 | 0.49% | 6,286 |
| Oct 15, 2025 | 25.76 | 25.78 | 25.70 | 25.72 | 25.55 | -0.10% | 7,846 |
| Oct 14, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.58 | 0.25% | 3,228 |
| Oct 13, 2025 | 25.71 | 25.71 | 25.64 | 25.68 | 25.51 | 0.04% | 3,845 |
| Oct 10, 2025 | 25.60 | 25.69 | 25.59 | 25.67 | 25.51 | 0.69% | 7,704 |
| Oct 9, 2025 | 25.49 | 25.51 | 25.48 | 25.50 | 25.33 | -0.08% | 6,699 |
| Oct 8, 2025 | 25.54 | 25.56 | 25.50 | 25.52 | 25.35 | - | 38,802 |
| Oct 7, 2025 | 25.47 | 25.55 | 25.47 | 25.52 | 25.35 | 0.28% | 3,721 |
| Oct 6, 2025 | 25.52 | 25.52 | 25.45 | 25.45 | 25.28 | -0.29% | 4,199 |
| Oct 3, 2025 | 25.58 | 25.58 | 25.52 | 25.52 | 25.35 | -0.23% | 12,313 |
| Oct 2, 2025 | 25.55 | 25.59 | 25.55 | 25.58 | 25.41 | 0.15% | 11,540 |
| Oct 1, 2025 | 25.57 | 26.00 | 25.51 | 25.54 | 25.37 | 0.04% | 12,141 |
| Sep 30, 2025 | 25.60 | 25.60 | 25.53 | 25.53 | 25.29 | -0.04% | 11,714 |
| Sep 29, 2025 | 25.54 | 25.55 | 25.48 | 25.54 | 25.30 | 0.29% | 14,839 |
| Sep 26, 2025 | 25.47 | 25.51 | 25.44 | 25.46 | 25.22 | -0.06% | 9,959 |