Skip to main content
iShares iBonds Dec 2025 Term Treasury ETF (IBTF)
NASDAQ: IBTF · Real-Time Price · USD
23.29
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2923.3023.2923.2923.290.04%761,154
Dec 4, 202523.2823.2923.2823.2823.28-628,060
Dec 3, 202523.2823.2923.2823.2823.28-494,151
Dec 2, 202523.2823.2923.2823.2823.28-315,274
Dec 1, 202523.2823.2923.2823.2823.28-0.34%574,557
Nov 28, 202523.3523.3623.3523.3623.280.04%143,245
Nov 26, 202523.3523.3623.3523.3523.270.04%1,820,173
Nov 25, 202523.3423.3523.3423.3423.26-499,278
Nov 24, 202523.3423.3523.3423.3423.260.04%634,447
Nov 21, 202523.3323.3423.3323.3323.25-0.02%404,930
Nov 20, 202523.3323.3423.3323.3423.260.02%1,144,775
Nov 19, 202523.3323.3423.3323.3323.250.04%1,394,336
Nov 18, 202523.3323.3323.3223.3223.24-485,875
Nov 17, 202523.3223.3323.3223.3223.24-340,535
Nov 14, 202523.3223.3323.3223.3223.240.04%823,160
Nov 13, 202523.3123.3223.3123.3123.23-793,968
Nov 12, 202523.3123.3223.3123.3123.23-354,641
Nov 11, 202523.3123.3223.3123.3123.230.04%311,101
Nov 10, 202523.3023.3123.3023.3023.22-588,790
Nov 7, 202523.3023.3123.3023.3023.220.04%413,262
Nov 6, 202523.2923.3023.2923.2923.21-0.02%770,260
Nov 5, 202523.3023.3023.2923.3023.22-512,526
Nov 4, 202523.2923.3023.2923.3023.22-526,154
Nov 3, 202523.2923.3023.2923.3023.22-0.30%708,953
Oct 31, 202523.3623.3723.3623.3723.21-783,058
Oct 30, 202523.3623.3723.3623.3723.210.04%320,035
Oct 29, 202523.3523.3623.3523.3623.200.02%168,012
Oct 28, 202523.3523.3623.3523.3523.19-591,279
Oct 27, 202523.3423.3523.3423.3523.19-403,934
Oct 24, 202523.3523.3623.3523.3523.190.02%626,404
Oct 23, 202523.3323.3523.3323.3523.190.04%747,078
Oct 22, 202523.3323.3423.3323.3423.18-542,769
Oct 21, 202523.3323.3423.3323.3423.180.02%261,158
Oct 20, 202523.3423.3423.3323.3323.17-150,111
Oct 17, 202523.3423.3423.3323.3323.170.04%246,940
Oct 16, 202523.3223.3323.3223.3223.16-0.02%397,385
Oct 15, 202523.3323.3323.3223.3323.170.06%231,632
Oct 14, 202523.3123.3223.3123.3123.16-0.02%218,721
Oct 13, 202523.3123.3223.3123.3223.160.02%253,441
Oct 10, 202523.3123.3223.3123.3123.160.04%293,350
Oct 9, 202523.3023.3123.3023.3023.15-327,755
Oct 8, 202523.3023.3123.3023.3023.15-0.04%281,355
Oct 7, 202523.3123.3123.3023.3123.160.04%317,896
Oct 6, 202523.3123.3123.3023.3023.15-780,596
Oct 3, 202523.2923.3023.2923.3023.150.02%643,638
Oct 2, 202523.2923.3023.2923.3023.140.04%483,595
Oct 1, 202523.2823.2923.2823.2923.13-0.34%296,615
Sep 30, 202523.3623.3723.3623.3723.13-369,505
Sep 29, 202523.3623.3723.3623.3723.130.02%489,495
Sep 26, 202523.3623.3723.3623.3623.130.04%579,904
Sep 25, 202523.3623.3623.3523.3523.12-0.02%340,152
Sep 24, 202523.3623.3623.3523.3623.120.06%617,523
Sep 23, 202523.3423.3523.3423.3423.11-0.02%329,130
Sep 22, 202523.3423.3523.3423.3523.11-643,756
Sep 19, 202523.3423.3523.3423.3523.110.04%575,275
Sep 18, 202523.3423.3423.3323.3423.10-599,599
Sep 17, 202523.3323.3423.3323.3423.100.02%377,063
Sep 16, 202523.3223.3323.3223.3323.10-414,076
Sep 15, 202523.3223.3323.3223.3323.10-434,101
Sep 12, 202523.3323.3323.3223.3323.100.06%181,330
Sep 11, 202523.3223.3223.3123.3223.08-622,105
Sep 10, 202523.3223.3223.3123.3223.08-651,621
Sep 9, 202523.3223.3223.3123.3223.080.02%410,592
Sep 8, 202523.3223.3223.3023.3123.08-641,279
Sep 5, 202523.3123.3123.3023.3123.080.09%422,001
Sep 4, 202523.2923.3023.2923.2923.06-524,267
Sep 3, 202523.2923.3023.2923.2923.06-0.02%1,485,886
Sep 2, 202523.2923.3023.2923.3023.06-0.34%684,778
Aug 29, 202523.3723.3823.3723.3823.060.04%333,961
Aug 28, 202523.3623.3723.3623.3723.050.02%355,166
Aug 27, 202523.3623.3723.3523.3623.040.04%489,151
Aug 26, 202523.3523.3623.3523.3523.03-291,061
Aug 25, 202523.3623.3623.3523.3523.03-322,684
Aug 22, 202523.3523.3623.3523.3523.03-1,405,423
Aug 21, 202523.3423.3523.3423.3523.030.06%205,052
Aug 20, 202523.3323.3423.3323.3423.02-1,229,135
Aug 19, 202523.3323.3423.3323.3423.020.02%335,767
Aug 18, 202523.3323.3423.3323.3323.01-0.02%1,463,498
Aug 15, 202523.3323.3423.3323.3423.020.04%272,175
Aug 14, 202523.3323.3323.3223.3323.01-287,317
Aug 13, 202523.3223.3323.3223.3323.010.04%267,643
Aug 12, 202523.3123.3223.3123.3223.00-285,897
Aug 11, 202523.3123.3223.3123.3223.00-219,180
Aug 8, 202523.3123.3223.3123.3223.000.02%780,464
Aug 7, 202523.3123.3123.3023.3122.990.02%286,758
Aug 6, 202523.3123.3123.3023.3122.990.02%562,498
Aug 5, 202523.2923.3023.2923.3022.980.02%440,780
Aug 4, 202523.2923.3023.2923.3022.980.04%176,032
Aug 1, 202523.2923.2923.2823.2922.97-0.34%302,031
Jul 31, 202523.3723.3723.3623.3722.970.04%316,931
Jul 30, 202523.3623.3623.3523.3622.96-350,612
Jul 29, 202523.3523.3623.3523.3622.96-479,557
Jul 28, 202523.3523.3623.3523.3622.96-150,793
Jul 25, 202523.3623.3623.3523.3622.960.04%228,562
Jul 24, 202523.3423.3523.3423.3522.95-286,246
Jul 23, 202523.3423.3523.3423.3522.95-424,510
Jul 22, 202523.3423.3523.3423.3522.950.04%333,664
Jul 21, 202523.3423.3423.3323.3422.94-157,653
Jul 18, 202523.3323.3423.3323.3422.940.04%379,809
Jul 17, 202523.3223.3323.3223.3322.930.02%556,470