Skip to main content
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.84
-0.03 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
19.85
0.00 (0.03%)
After-hours: Dec 5, 2025, 4:15 PM EST

IBTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8819.8819.8419.8519.85-0.10%183,410
Dec 4, 202519.8919.8919.8619.8719.87-0.25%183,028
Dec 3, 202519.9119.9219.8919.9219.920.15%324,727
Dec 2, 202519.8719.8919.8719.8919.890.10%162,043
Dec 1, 202519.8919.9019.8719.8719.87-0.64%301,693
Nov 28, 202520.0020.0119.9819.9919.93-0.06%65,431
Nov 26, 202519.9920.0119.9720.0119.94-403,559
Nov 25, 202519.9820.0219.9820.0119.940.15%116,826
Nov 24, 202519.9719.9819.9519.9819.910.10%182,871
Nov 21, 202519.9519.9719.9319.9619.890.20%182,108
Nov 20, 202519.9119.9219.8919.9219.850.20%120,331
Nov 19, 202519.9119.9119.8719.8819.81-0.05%104,725
Nov 18, 202519.9119.9219.8719.8919.820.10%165,189
Nov 17, 202519.8619.8719.8519.8719.800.13%117,348
Nov 14, 202519.9019.9119.8419.8419.78-0.13%173,643
Nov 13, 202519.8719.8819.8619.8719.80-0.15%149,315
Nov 12, 202519.8919.9119.8919.9019.83-126,602
Nov 11, 202519.8819.9119.8819.9019.830.20%117,323
Nov 10, 202519.8719.8719.8519.8619.79-0.15%178,625
Nov 7, 202519.8619.9119.8619.8919.820.10%201,595
Nov 6, 202519.8619.8819.8519.8719.800.30%130,312
Nov 5, 202519.8419.8419.8019.8119.74-0.25%168,425
Nov 4, 202519.8519.8619.8519.8619.790.08%102,755
Nov 3, 202519.8419.8619.8219.8419.78-0.33%108,298
Oct 31, 202519.9019.9219.9019.9119.780.10%100,726
Oct 30, 202519.8719.9119.8719.8919.76-0.05%113,755
Oct 29, 202519.9819.9819.8919.9019.77-0.40%177,848
Oct 28, 202519.9619.9919.9619.9819.850.05%145,762
Oct 27, 202519.9619.9719.9419.9719.84-0.05%95,612
Oct 24, 202519.9819.9919.9619.9819.850.05%259,007
Oct 23, 202519.9919.9919.9619.9719.84-0.20%80,737
Oct 22, 202519.9920.0219.9920.0119.88-231,522
Oct 21, 202520.0020.0220.0020.0119.880.10%111,846
Oct 20, 202519.9919.9919.9719.9919.860.05%55,794
Oct 17, 202520.0020.0019.9619.9819.85-0.15%200,374
Oct 16, 202519.9320.0119.9320.0119.880.35%161,474
Oct 15, 202519.9519.9619.9319.9419.81-0.10%60,329
Oct 14, 202519.9419.9619.9319.9619.830.23%84,619
Oct 13, 202519.9019.9319.8919.9119.79-0.03%73,908
Oct 10, 202519.8719.9219.8619.9219.790.45%117,889
Oct 9, 202519.8319.8419.8219.8319.70-0.10%62,623
Oct 8, 202519.8619.8619.8319.8519.72-0.05%66,888
Oct 7, 202519.8219.8719.8219.8619.730.20%156,485
Oct 6, 202519.8219.8419.8119.8219.69-0.15%89,430
Oct 3, 202519.8619.8719.8419.8519.72-0.10%151,737
Oct 2, 202519.8519.8719.8519.8719.74-168,475
Oct 1, 202519.8619.8819.8419.8719.74-0.05%66,916
Sep 30, 202519.8719.9119.8719.8819.690.05%111,511
Sep 29, 202519.8519.8819.8519.8719.680.15%110,262
Sep 26, 202519.8419.8519.8319.8419.65-61,594
Sep 25, 202519.8419.8519.8219.8419.65-0.20%219,448
Sep 24, 202519.9019.9019.8819.8819.69-0.20%72,199
Sep 23, 202519.8919.9219.8819.9219.730.15%113,831
Sep 22, 202519.9119.9119.8819.8919.70-0.10%60,394
Sep 19, 202519.9119.9119.8919.9119.72-115,225
Sep 18, 202519.9019.9319.8919.9119.72-0.13%133,378
Sep 17, 202519.9720.0119.9119.9319.74-0.18%1,048,841
Sep 16, 202519.9719.9819.9519.9719.780.03%183,925
Sep 15, 202519.9619.9619.9419.9619.770.15%161,435
Sep 12, 202519.9419.9519.9119.9319.74-0.13%156,591
Sep 11, 202519.9720.0019.9619.9619.770.03%69,394
Sep 10, 202519.9619.9719.9519.9519.760.05%171,317
Sep 9, 202519.9819.9819.9319.9419.75-0.18%70,295
Sep 8, 202519.9719.9819.9519.9819.790.15%260,458
Sep 5, 202519.9819.9919.9519.9519.760.25%201,691
Sep 4, 202519.8719.9019.8719.9019.710.20%83,463
Sep 3, 202519.8119.8719.8119.8619.670.20%104,667
Sep 2, 202519.8119.8319.8019.8219.63-0.50%284,147
Aug 29, 202519.9019.9319.8919.9219.670.09%58,816
Aug 28, 202519.8819.9119.8819.9019.650.06%53,144
Aug 27, 202519.8519.8919.8519.8919.640.15%90,420
Aug 26, 202519.8219.8619.8219.8619.610.20%146,729
Aug 25, 202519.8219.8319.8019.8219.57-0.10%78,862
Aug 22, 202519.7719.8519.7619.8419.590.46%156,642
Aug 21, 202519.7719.7819.7319.7519.50-0.25%365,194
Aug 20, 202519.7819.8119.7719.8019.550.10%1,468,425
Aug 19, 202519.7719.7819.7619.7819.530.15%101,608
Aug 18, 202519.7719.7719.7319.7519.50-0.01%151,971
Aug 15, 202519.7719.7819.7419.7519.50-0.10%98,262
Aug 14, 202519.7919.7919.7619.7719.52-0.21%76,974
Aug 13, 202519.8119.8319.8019.8119.560.24%131,986
Aug 12, 202519.7519.7619.7419.7619.510.03%49,016
Aug 11, 202519.7519.7719.7419.7619.510.05%78,446
Aug 8, 202519.7619.7619.7419.7519.50-0.20%131,295
Aug 7, 202519.8019.8019.7719.7919.54-0.05%127,026
Aug 6, 202519.7819.8019.7619.8019.55-148,698
Aug 5, 202519.7919.8119.7919.8019.55-0.10%64,378
Aug 4, 202519.8119.8219.7819.8219.570.05%127,102
Aug 1, 202519.7319.8119.7319.8119.560.61%69,428
Jul 31, 202519.6919.7119.6819.6919.380.05%53,344
Jul 30, 202519.6919.7319.6719.6819.37-0.25%104,265
Jul 29, 202519.6719.7319.6719.7319.420.36%123,091
Jul 28, 202519.6719.6719.6519.6619.35-0.10%59,524
Jul 25, 202519.6619.6819.6519.6819.370.15%94,713
Jul 24, 202519.6419.6619.6419.6519.34-0.15%56,434
Jul 23, 202519.6819.7119.6719.6819.37-0.25%86,539
Jul 22, 202519.7219.7419.7019.7319.420.15%41,985
Jul 21, 202519.7119.7119.6919.7019.390.20%92,085
Jul 18, 202519.6719.6719.6519.6619.350.25%44,178
Jul 17, 202519.6319.6419.6019.6119.30-0.10%93,316