iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
NASDAQ: IBTL · Real-Time Price · USD
20.36
-0.03 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
20.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
IBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.36 | 20.37 | 20.35 | 20.36 | - | -0.12% | 54,963 |
| Apr 27, 2026 | 20.39 | 20.40 | 20.37 | 20.39 | 20.39 | -0.15% | 62,650 |
| Apr 24, 2026 | 20.36 | 20.42 | 20.36 | 20.42 | 20.41 | 0.20% | 90,072 |
| Apr 23, 2026 | 20.40 | 20.41 | 20.35 | 20.38 | 20.37 | -0.10% | 128,798 |
| Apr 22, 2026 | 20.42 | 20.42 | 20.39 | 20.40 | 20.40 | 0.05% | 51,537 |
| Apr 21, 2026 | 20.43 | 20.43 | 20.38 | 20.39 | 20.39 | -0.34% | 85,896 |
| Apr 20, 2026 | 20.47 | 20.47 | 20.44 | 20.46 | 20.46 | -0.05% | 98,844 |
| Apr 17, 2026 | 20.45 | 20.49 | 20.45 | 20.47 | 20.47 | 0.34% | 52,987 |
| Apr 16, 2026 | 20.41 | 20.42 | 20.38 | 20.40 | 20.39 | -0.05% | 64,855 |
| Apr 15, 2026 | 20.41 | 20.42 | 20.39 | 20.41 | 20.41 | -0.15% | 99,358 |
| Apr 14, 2026 | 20.38 | 20.44 | 20.38 | 20.44 | 20.44 | 0.25% | 77,965 |
| Apr 13, 2026 | 20.36 | 20.39 | 20.34 | 20.39 | 20.39 | 0.15% | 121,497 |
| Apr 10, 2026 | 20.37 | 20.38 | 20.34 | 20.36 | 20.36 | -0.10% | 85,436 |
| Apr 9, 2026 | 20.36 | 20.40 | 20.35 | 20.38 | 20.38 | - | 84,846 |
| Apr 8, 2026 | 20.40 | 20.40 | 20.36 | 20.38 | 20.38 | 0.20% | 127,837 |
| Apr 7, 2026 | 20.31 | 20.34 | 20.26 | 20.34 | 20.34 | 0.19% | 114,083 |
| Apr 6, 2026 | 20.30 | 20.32 | 20.28 | 20.30 | 20.30 | -0.19% | 84,561 |
| Apr 2, 2026 | 20.31 | 20.36 | 20.31 | 20.34 | 20.34 | 0.15% | 94,299 |
| Apr 1, 2026 | 20.32 | 20.35 | 20.31 | 20.31 | 20.31 | -0.46% | 97,647 |
| Mar 31, 2026 | 20.40 | 20.43 | 20.38 | 20.40 | 20.33 | 0.22% | 151,206 |
| Mar 30, 2026 | 20.34 | 20.38 | 20.34 | 20.36 | 20.29 | 0.44% | 106,932 |
| Mar 27, 2026 | 20.23 | 20.28 | 20.23 | 20.27 | 20.20 | 0.15% | 200,088 |
| Mar 26, 2026 | 20.30 | 20.32 | 20.23 | 20.24 | 20.17 | -0.54% | 170,325 |
| Mar 25, 2026 | 20.35 | 20.37 | 20.32 | 20.35 | 20.28 | 0.25% | 75,070 |
| Mar 24, 2026 | 20.28 | 20.33 | 20.25 | 20.30 | 20.23 | -0.29% | 215,077 |
| Mar 23, 2026 | 20.32 | 20.39 | 20.30 | 20.36 | 20.29 | 0.25% | 249,458 |
| Mar 20, 2026 | 20.35 | 20.35 | 20.29 | 20.30 | 20.24 | -0.54% | 315,066 |
| Mar 19, 2026 | 20.37 | 20.44 | 20.36 | 20.42 | 20.35 | -0.05% | 204,155 |
| Mar 18, 2026 | 20.49 | 20.50 | 20.43 | 20.43 | 20.36 | -0.44% | 1,026,817 |
| Mar 17, 2026 | 20.50 | 20.53 | 20.50 | 20.52 | 20.45 | 0.15% | 66,575 |
| Mar 16, 2026 | 20.48 | 20.49 | 20.47 | 20.49 | 20.42 | 0.29% | 96,443 |
| Mar 13, 2026 | 20.45 | 20.47 | 20.41 | 20.43 | 20.36 | - | 89,375 |
| Mar 12, 2026 | 20.45 | 20.48 | 20.40 | 20.43 | 20.36 | -0.34% | 121,111 |
| Mar 11, 2026 | 20.52 | 20.52 | 20.48 | 20.50 | 20.43 | -0.24% | 139,785 |
| Mar 10, 2026 | 20.59 | 20.60 | 20.54 | 20.55 | 20.48 | -0.19% | 84,548 |
| Mar 9, 2026 | 20.53 | 20.59 | 20.52 | 20.59 | 20.52 | 0.19% | 119,561 |
| Mar 6, 2026 | 20.51 | 20.59 | 20.51 | 20.55 | 20.48 | - | 121,901 |
| Mar 5, 2026 | 20.54 | 20.56 | 20.53 | 20.55 | 20.48 | -0.22% | 81,732 |
| Mar 4, 2026 | 20.63 | 20.63 | 20.58 | 20.59 | 20.52 | -0.17% | 68,792 |
| Mar 3, 2026 | 20.56 | 20.65 | 20.56 | 20.63 | 20.56 | -0.10% | 88,763 |
| Mar 2, 2026 | 20.69 | 20.69 | 20.63 | 20.65 | 20.58 | -0.77% | 228,216 |
| Feb 27, 2026 | 20.79 | 20.81 | 20.78 | 20.81 | 20.68 | 0.34% | 80,047 |
| Feb 26, 2026 | 20.70 | 20.74 | 20.70 | 20.74 | 20.61 | 0.17% | 63,540 |
| Feb 25, 2026 | 20.68 | 20.71 | 20.68 | 20.70 | 20.57 | -0.10% | 53,588 |
| Feb 24, 2026 | 20.71 | 20.73 | 20.70 | 20.72 | 20.59 | -0.02% | 142,431 |
| Feb 23, 2026 | 20.67 | 20.74 | 20.67 | 20.73 | 20.60 | 0.34% | 91,745 |
| Feb 20, 2026 | 20.66 | 20.66 | 20.64 | 20.66 | 20.53 | - | 62,909 |
| Feb 19, 2026 | 20.63 | 20.67 | 20.63 | 20.66 | 20.53 | 0.05% | 101,351 |
| Feb 18, 2026 | 20.64 | 20.65 | 20.63 | 20.65 | 20.52 | -0.15% | 100,043 |
| Feb 17, 2026 | 20.69 | 20.69 | 20.66 | 20.68 | 20.55 | -0.05% | 102,219 |
| Feb 13, 2026 | 20.67 | 20.69 | 20.66 | 20.69 | 20.56 | 0.34% | 109,478 |
| Feb 12, 2026 | 20.55 | 20.62 | 20.55 | 20.62 | 20.49 | 0.39% | 131,670 |
| Feb 11, 2026 | 20.53 | 20.56 | 20.52 | 20.54 | 20.41 | -0.19% | 155,703 |
| Feb 10, 2026 | 20.58 | 20.59 | 20.57 | 20.58 | 20.45 | 0.24% | 179,972 |
| Feb 9, 2026 | 20.53 | 20.53 | 20.51 | 20.53 | 20.40 | 0.05% | 146,024 |
| Feb 6, 2026 | 20.53 | 20.54 | 20.50 | 20.52 | 20.39 | -0.05% | 163,543 |
| Feb 5, 2026 | 20.49 | 20.53 | 20.47 | 20.53 | 20.40 | 0.49% | 464,711 |
| Feb 4, 2026 | 20.42 | 20.45 | 20.42 | 20.43 | 20.30 | - | 147,039 |
| Feb 3, 2026 | 20.41 | 20.43 | 20.40 | 20.43 | 20.30 | - | 274,199 |
| Feb 2, 2026 | 20.46 | 20.46 | 20.41 | 20.43 | 20.30 | -0.48% | 276,494 |
| Jan 30, 2026 | 20.51 | 20.53 | 20.50 | 20.52 | 20.33 | 0.14% | 100,955 |
| Jan 29, 2026 | 20.47 | 20.52 | 20.47 | 20.50 | 20.30 | 0.10% | 93,691 |
| Jan 28, 2026 | 20.49 | 20.49 | 20.45 | 20.48 | 20.28 | -0.05% | 143,707 |
| Jan 27, 2026 | 20.49 | 20.51 | 20.48 | 20.49 | 20.29 | - | 1,607,572 |
| Jan 26, 2026 | 20.48 | 20.50 | 20.48 | 20.49 | 20.29 | 0.05% | 174,494 |
| Jan 23, 2026 | 20.46 | 20.48 | 20.44 | 20.48 | 20.28 | 0.15% | 115,296 |
| Jan 22, 2026 | 20.45 | 20.46 | 20.43 | 20.45 | 20.26 | -0.10% | 166,460 |
| Jan 21, 2026 | 20.46 | 20.47 | 20.44 | 20.47 | 20.27 | 0.15% | 122,000 |
| Jan 20, 2026 | 20.45 | 20.46 | 20.43 | 20.44 | 20.25 | -0.20% | 160,477 |
| Jan 16, 2026 | 20.52 | 20.52 | 20.46 | 20.48 | 20.28 | -0.24% | 542,050 |
| Jan 15, 2026 | 20.56 | 20.56 | 20.51 | 20.53 | 20.33 | -0.19% | 328,393 |
| Jan 14, 2026 | 20.55 | 20.58 | 20.55 | 20.57 | 20.37 | 0.15% | 140,775 |
| Jan 13, 2026 | 20.55 | 20.55 | 20.52 | 20.54 | 20.34 | 0.10% | 117,296 |
| Jan 12, 2026 | 20.51 | 20.54 | 20.51 | 20.52 | 20.32 | -0.05% | 114,728 |
| Jan 9, 2026 | 20.52 | 20.55 | 20.51 | 20.53 | 20.33 | -0.05% | 564,965 |
| Jan 8, 2026 | 20.54 | 20.55 | 20.53 | 20.54 | 20.34 | -0.19% | 102,845 |
| Jan 7, 2026 | 20.58 | 20.58 | 20.55 | 20.58 | 20.38 | 0.10% | 99,516 |
| Jan 6, 2026 | 20.55 | 20.56 | 20.52 | 20.56 | 20.36 | - | 175,485 |
| Jan 5, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.36 | 0.19% | 206,560 |
| Jan 2, 2026 | 20.55 | 20.55 | 20.51 | 20.52 | 20.32 | -0.05% | 76,510 |
| Dec 31, 2025 | 20.55 | 20.57 | 20.52 | 20.53 | 20.33 | -0.19% | 117,607 |
| Dec 30, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.37 | -0.05% | 108,821 |
| Dec 29, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.38 | 0.10% | 91,839 |
| Dec 26, 2025 | 20.56 | 20.56 | 20.53 | 20.56 | 20.36 | 0.15% | 71,825 |
| Dec 24, 2025 | 20.50 | 20.53 | 20.50 | 20.53 | 20.33 | 0.17% | 46,621 |
| Dec 23, 2025 | 20.46 | 20.50 | 20.46 | 20.49 | 20.30 | -0.07% | 158,176 |
| Dec 22, 2025 | 20.52 | 20.52 | 20.50 | 20.51 | 20.31 | -0.10% | 206,751 |
| Dec 19, 2025 | 20.53 | 20.55 | 20.52 | 20.53 | 20.33 | -0.48% | 212,519 |
| Dec 18, 2025 | 20.63 | 20.63 | 20.60 | 20.63 | 20.37 | 0.19% | 78,486 |
| Dec 17, 2025 | 20.57 | 20.59 | 20.56 | 20.59 | 20.33 | - | 77,917 |
| Dec 16, 2025 | 20.54 | 20.59 | 20.54 | 20.59 | 20.33 | 0.19% | 154,478 |
| Dec 15, 2025 | 20.56 | 20.57 | 20.53 | 20.55 | 20.29 | 0.10% | 1,093,479 |
| Dec 12, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.27 | -0.15% | 66,768 |
| Dec 11, 2025 | 20.59 | 20.59 | 20.54 | 20.56 | 20.30 | 0.05% | 108,070 |
| Dec 10, 2025 | 20.48 | 20.55 | 20.48 | 20.55 | 20.29 | 0.29% | 138,880 |
| Dec 9, 2025 | 20.52 | 20.53 | 20.48 | 20.49 | 20.23 | -0.15% | 114,223 |
| Dec 8, 2025 | 20.54 | 20.54 | 20.48 | 20.52 | 20.26 | -0.15% | 206,185 |
| Dec 5, 2025 | 20.58 | 20.58 | 20.54 | 20.55 | 20.29 | -0.15% | 62,743 |
| Dec 4, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.32 | -0.29% | 65,772 |
| Dec 3, 2025 | 20.62 | 20.64 | 20.60 | 20.64 | 20.38 | 0.19% | 114,379 |