Skip to main content
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.88
-0.03 (-0.13%)
At close: Mar 4, 2026, 4:00 PM EST
19.88
0.00 (-0.02%)
After-hours: Mar 4, 2026, 4:28 PM EST

IBTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.9019.9119.8719.8819.88-0.18%148,210
Mar 3, 202619.8619.9219.8619.9219.91-0.05%155,684
Mar 2, 202619.9619.9619.9119.9319.93-0.70%176,078
Feb 27, 202620.0420.0720.0420.0720.010.30%80,429
Feb 26, 202619.9820.0119.9820.0119.950.13%155,736
Feb 25, 202619.9719.9919.9619.9819.92-0.05%143,028
Feb 24, 202619.9920.0019.9819.9919.93-0.03%190,061
Feb 23, 202619.9620.0119.9620.0019.940.25%165,859
Feb 20, 202619.9519.9519.9319.9519.890.05%154,079
Feb 19, 202619.9219.9519.9219.9419.88-122,734
Feb 18, 202619.9319.9519.9219.9419.88-0.10%174,122
Feb 17, 202619.9619.9719.9519.9619.90-0.05%103,947
Feb 13, 202619.9619.9719.9519.9719.910.25%130,073
Feb 12, 202619.8619.9219.8619.9219.860.30%255,125
Feb 11, 202619.8419.8719.8319.8619.80-0.15%214,036
Feb 10, 202619.8919.9019.8819.8919.830.20%205,877
Feb 9, 202619.8419.8519.8419.8519.790.05%134,601
Feb 6, 202619.8619.8619.8319.8419.78-0.05%139,908
Feb 5, 202619.8219.8519.8019.8519.790.35%419,102
Feb 4, 202619.7519.7819.7519.7819.720.05%502,161
Feb 3, 202619.7519.7719.7519.7719.71-248,495
Feb 2, 202619.7919.7919.7619.7719.71-0.45%122,744
Jan 30, 202619.8519.8619.8419.8619.740.10%215,874
Jan 29, 202619.8219.8519.8219.8419.720.15%177,004
Jan 28, 202619.8119.8219.7919.8119.69-0.10%174,831
Jan 27, 202619.8219.8319.8119.8319.710.05%503,074
Jan 26, 202619.8219.8319.8119.8219.700.05%157,833
Jan 23, 202619.7919.8119.7819.8119.690.10%128,911
Jan 22, 202619.7919.8019.7719.7919.67-0.05%164,715
Jan 21, 202619.7919.8019.7819.8019.680.10%196,597
Jan 20, 202619.7819.8019.7719.7819.66-0.10%796,650
Jan 16, 202619.8319.8319.7919.8019.68-0.20%608,542
Jan 15, 202619.8619.8619.8319.8419.72-0.20%130,016
Jan 14, 202619.8619.8819.8619.8819.760.10%144,501
Jan 13, 202619.8619.8619.8419.8619.740.10%238,425
Jan 12, 202619.8319.8519.8219.8419.72-1,081,407
Jan 9, 202619.8419.8619.8319.8419.72-0.10%350,143
Jan 8, 202619.8519.8619.8519.8619.74-0.15%147,557
Jan 7, 202619.8919.8919.8719.8919.770.10%250,112
Jan 6, 202619.8619.8719.8419.8719.75-399,840
Jan 5, 202619.8619.8719.8519.8719.750.15%219,377
Jan 2, 202619.8619.8619.8319.8419.72-0.05%258,699
Dec 31, 202519.8619.8719.8419.8519.73-0.15%214,779
Dec 30, 202519.8819.8919.8719.8819.76-0.05%302,749
Dec 29, 202519.8819.8919.8619.8919.770.13%243,615
Dec 26, 202519.8719.8719.8519.8619.740.13%257,946
Dec 24, 202519.8219.8419.8119.8419.720.15%165,992
Dec 23, 202519.7919.8119.7919.8119.69-0.10%589,308
Dec 22, 202519.8319.8319.8219.8319.71-0.08%728,924
Dec 19, 202519.8519.8619.8319.8419.72-0.43%1,908,705
Dec 18, 202519.9319.9319.9019.9319.750.20%1,057,935
Dec 17, 202519.8819.8919.8719.8919.71-0.03%324,010
Dec 16, 202519.8619.9019.8519.8919.710.18%315,198
Dec 15, 202519.8719.8819.8519.8619.680.05%2,100,984
Dec 12, 202519.8419.8519.8419.8519.67-0.08%130,669
Dec 11, 202519.8919.8919.8519.8619.680.04%258,026
Dec 10, 202519.7919.8619.7919.8519.680.24%679,584
Dec 9, 202519.8419.8419.8019.8119.63-0.10%172,784
Dec 8, 202519.8419.8419.8019.8319.65-0.10%165,570
Dec 5, 202519.8819.8819.8419.8519.67-0.10%183,410
Dec 4, 202519.8919.8919.8619.8719.69-0.25%183,028
Dec 3, 202519.9119.9219.8919.9219.740.15%324,727
Dec 2, 202519.8719.8919.8719.8919.710.10%162,043
Dec 1, 202519.8919.9019.8719.8719.69-0.64%301,693
Nov 28, 202520.0020.0119.9819.9919.76-0.06%65,431
Nov 26, 202519.9920.0119.9720.0119.77-403,559
Nov 25, 202519.9820.0219.9820.0119.770.15%116,826
Nov 24, 202519.9719.9819.9519.9819.740.10%182,871
Nov 21, 202519.9519.9719.9319.9619.720.20%182,108
Nov 20, 202519.9119.9219.8919.9219.680.20%120,331
Nov 19, 202519.9119.9119.8719.8819.64-0.05%104,725
Nov 18, 202519.9119.9219.8719.8919.650.10%165,189
Nov 17, 202519.8619.8719.8519.8719.630.13%117,348
Nov 14, 202519.9019.9119.8419.8419.60-0.13%173,643
Nov 13, 202519.8719.8819.8619.8719.63-0.15%149,315
Nov 12, 202519.8919.9119.8919.9019.66-126,602
Nov 11, 202519.8819.9119.8819.9019.660.20%117,323
Nov 10, 202519.8719.8719.8519.8619.62-0.15%178,625
Nov 7, 202519.8619.9119.8619.8919.650.10%201,595
Nov 6, 202519.8619.8819.8519.8719.630.30%130,312
Nov 5, 202519.8419.8419.8019.8119.57-0.25%168,425
Nov 4, 202519.8519.8619.8519.8619.620.08%102,755
Nov 3, 202519.8419.8619.8219.8419.60-0.33%108,298
Oct 31, 202519.9019.9219.9019.9119.610.10%100,726
Oct 30, 202519.8719.9119.8719.8919.59-0.05%113,755
Oct 29, 202519.9819.9819.8919.9019.60-0.40%177,848
Oct 28, 202519.9619.9919.9619.9819.670.05%145,762
Oct 27, 202519.9619.9719.9419.9719.67-0.05%95,612
Oct 24, 202519.9819.9919.9619.9819.670.05%259,007
Oct 23, 202519.9919.9919.9619.9719.67-0.20%80,737
Oct 22, 202519.9920.0219.9920.0119.70-231,522
Oct 21, 202520.0020.0220.0020.0119.700.10%111,846
Oct 20, 202519.9919.9919.9719.9919.680.05%55,794
Oct 17, 202520.0020.0019.9619.9819.67-0.15%200,374
Oct 16, 202519.9320.0119.9320.0119.700.35%161,474
Oct 15, 202519.9519.9619.9319.9419.64-0.10%60,329
Oct 14, 202519.9419.9619.9319.9619.660.23%84,619
Oct 13, 202519.9019.9319.8919.9119.61-0.03%73,908
Oct 10, 202519.8719.9219.8619.9219.620.45%117,889
Oct 9, 202519.8319.8419.8219.8319.53-0.10%62,623