Skip to main content
iShares iBonds Dec 2030 Term Treasury ETF (IBTK)
NASDAQ: IBTK · Real-Time Price · USD
19.70
-0.03 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
19.71
+0.02 (0.08%)
After-hours: Apr 28, 2026, 4:31 PM EDT

IBTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6919.7119.6919.69--0.18%51,680
Apr 27, 202619.7319.7419.7119.7319.73-0.10%176,610
Apr 24, 202619.6919.7519.6919.7519.750.20%82,822
Apr 23, 202619.7219.7419.6919.7119.71-0.15%151,392
Apr 22, 202619.7419.7519.7219.7419.740.10%127,808
Apr 21, 202619.7519.7619.7219.7219.72-0.30%96,886
Apr 20, 202619.7919.7919.7619.7819.78-0.05%98,970
Apr 17, 202619.7819.8119.7819.7919.790.28%114,474
Apr 16, 202619.7519.7519.7219.7319.73-0.03%136,540
Apr 15, 202619.7519.7519.7219.7419.74-0.10%361,477
Apr 14, 202619.7219.7619.7219.7619.760.18%102,440
Apr 13, 202619.7019.7219.6819.7219.720.13%161,692
Apr 10, 202619.7019.7219.6819.7019.70-0.08%109,948
Apr 9, 202619.7019.7319.6819.7119.710.03%213,724
Apr 8, 202619.7419.7419.6919.7119.710.15%169,249
Apr 7, 202619.6519.6819.6219.6819.680.13%234,145
Apr 6, 202619.6419.6619.6319.6519.65-0.13%116,749
Apr 2, 202619.6619.6919.6619.6819.680.08%640,281
Apr 1, 202619.6619.6819.6519.6619.66-0.30%483,913
Mar 31, 202619.7519.7619.7219.7219.660.08%278,216
Mar 30, 202619.6919.7219.6919.7119.640.41%206,018
Mar 27, 202619.5919.6419.5819.6319.560.20%509,384
Mar 26, 202619.6419.6619.5819.5919.52-0.51%400,416
Mar 25, 202619.6919.7019.6619.6919.620.25%104,575
Mar 24, 202619.6419.6719.6119.6419.57-0.25%708,798
Mar 23, 202619.6619.7219.6519.6919.620.20%362,915
Mar 20, 202619.6819.6819.6319.6519.58-0.46%201,732
Mar 19, 202619.6919.7619.6819.7419.67-0.03%343,073
Mar 18, 202619.8019.8019.7419.7419.68-0.43%182,016
Mar 17, 202619.8219.8419.8119.8319.760.10%133,654
Mar 16, 202619.7919.8119.7919.8119.740.30%318,613
Mar 13, 202619.7819.7819.7419.7519.68-244,963
Mar 12, 202619.7819.8019.7319.7519.68-0.30%174,550
Mar 11, 202619.8319.8319.8019.8119.74-0.22%206,359
Mar 10, 202619.8819.8919.8519.8519.79-0.19%137,447
Mar 9, 202619.8319.8919.8319.8919.820.20%136,841
Mar 6, 202619.8219.8919.8119.8519.78-148,589
Mar 5, 202619.8519.8619.8319.8519.78-0.20%171,611
Mar 4, 202619.9019.9119.8719.8919.82-0.15%148,310
Mar 3, 202619.8619.9219.8619.9219.85-0.05%155,684
Mar 2, 202619.9619.9619.9119.9319.86-0.70%176,078
Feb 27, 202620.0420.0720.0420.0719.940.30%80,429
Feb 26, 202619.9820.0119.9820.0119.890.13%155,736
Feb 25, 202619.9719.9919.9619.9819.86-0.05%143,028
Feb 24, 202619.9920.0019.9819.9919.87-0.03%190,061
Feb 23, 202619.9620.0119.9620.0019.880.25%165,859
Feb 20, 202619.9519.9519.9319.9519.830.05%154,079
Feb 19, 202619.9219.9519.9219.9419.82-122,734
Feb 18, 202619.9319.9519.9219.9419.82-0.10%174,122
Feb 17, 202619.9619.9719.9519.9619.84-0.05%103,947
Feb 13, 202619.9619.9719.9519.9719.850.25%130,073
Feb 12, 202619.8619.9219.8619.9219.800.30%255,125
Feb 11, 202619.8419.8719.8319.8619.74-0.15%214,036
Feb 10, 202619.8919.9019.8819.8919.770.20%205,877
Feb 9, 202619.8419.8519.8419.8519.730.05%134,601
Feb 6, 202619.8619.8619.8319.8419.72-0.05%139,908
Feb 5, 202619.8219.8519.8019.8519.730.35%419,102
Feb 4, 202619.7519.7819.7519.7819.660.05%502,161
Feb 3, 202619.7519.7719.7519.7719.65-248,495
Feb 2, 202619.7919.7919.7619.7719.65-0.45%122,744
Jan 30, 202619.8519.8619.8419.8619.670.10%215,874
Jan 29, 202619.8219.8519.8219.8419.660.15%177,004
Jan 28, 202619.8119.8219.7919.8119.63-0.10%174,831
Jan 27, 202619.8219.8319.8119.8319.640.05%503,074
Jan 26, 202619.8219.8319.8119.8219.640.05%157,833
Jan 23, 202619.7919.8119.7819.8119.630.10%128,911
Jan 22, 202619.7919.8019.7719.7919.61-0.05%164,715
Jan 21, 202619.7919.8019.7819.8019.620.10%196,597
Jan 20, 202619.7819.8019.7719.7819.60-0.10%796,650
Jan 16, 202619.8319.8319.7919.8019.62-0.20%608,542
Jan 15, 202619.8619.8619.8319.8419.66-0.20%130,016
Jan 14, 202619.8619.8819.8619.8819.690.10%144,501
Jan 13, 202619.8619.8619.8419.8619.670.10%238,425
Jan 12, 202619.8319.8519.8219.8419.66-1,081,407
Jan 9, 202619.8419.8619.8319.8419.66-0.10%350,143
Jan 8, 202619.8519.8619.8519.8619.67-0.15%147,557
Jan 7, 202619.8919.8919.8719.8919.700.10%250,112
Jan 6, 202619.8619.8719.8419.8719.68-399,840
Jan 5, 202619.8619.8719.8519.8719.680.15%219,377
Jan 2, 202619.8619.8619.8319.8419.66-0.05%258,699
Dec 31, 202519.8619.8719.8419.8519.67-0.15%214,779
Dec 30, 202519.8819.8919.8719.8819.69-0.05%302,749
Dec 29, 202519.8819.8919.8619.8919.700.13%243,615
Dec 26, 202519.8719.8719.8519.8619.680.13%257,946
Dec 24, 202519.8219.8419.8119.8419.660.15%165,992
Dec 23, 202519.7919.8119.7919.8119.63-0.10%589,308
Dec 22, 202519.8319.8319.8219.8319.65-0.08%728,924
Dec 19, 202519.8519.8619.8319.8419.66-0.43%1,908,705
Dec 18, 202519.9319.9319.9019.9319.690.20%1,057,935
Dec 17, 202519.8819.8919.8719.8919.65-0.03%324,010
Dec 16, 202519.8619.9019.8519.8919.650.18%315,198
Dec 15, 202519.8719.8819.8519.8619.620.05%2,100,984
Dec 12, 202519.8419.8519.8419.8519.61-0.08%130,669
Dec 11, 202519.8919.8919.8519.8619.620.04%258,026
Dec 10, 202519.7919.8619.7919.8519.610.24%679,584
Dec 9, 202519.8419.8419.8019.8119.57-0.10%172,784
Dec 8, 202519.8419.8419.8019.8319.59-0.10%165,570
Dec 5, 202519.8819.8819.8419.8519.61-0.10%183,410
Dec 4, 202519.8919.8919.8619.8719.63-0.25%183,028
Dec 3, 202519.9119.9219.8919.9219.680.15%324,727