Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.13
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1723.1723.1123.1323.13-0.11%70,214
Dec 4, 202523.1923.1923.1523.1623.16-0.30%51,053
Dec 3, 202523.2223.2423.1923.2323.230.17%72,920
Dec 2, 202523.1623.1923.1523.1923.190.09%115,118
Dec 1, 202523.1923.2023.1623.1723.17-0.74%113,663
Nov 28, 202523.3623.3623.3223.3423.26-0.12%78,713
Nov 26, 202523.3523.3823.3223.3723.290.05%67,901
Nov 25, 202523.3323.3823.3323.3623.280.21%211,731
Nov 24, 202523.3023.3223.2823.3123.230.06%43,643
Nov 21, 202523.2823.2923.2523.2923.220.32%128,346
Nov 20, 202523.1823.2323.1823.2223.140.22%68,942
Nov 19, 202523.2023.2123.1523.1723.09-0.04%99,522
Nov 18, 202523.2023.2223.1523.1823.100.17%107,298
Nov 17, 202523.1423.1623.1323.1423.060.04%96,894
Nov 14, 202523.2123.2123.1123.1323.05-0.09%104,248
Nov 13, 202523.1523.1823.1423.1523.07-0.26%113,546
Nov 12, 202523.2023.2223.1923.2123.130.02%85,445
Nov 11, 202523.1923.2123.1823.2023.130.28%84,691
Nov 10, 202523.1523.1623.1323.1423.06-0.19%112,610
Nov 7, 202523.1523.2123.1523.1823.110.11%388,157
Nov 6, 202523.1323.1823.1323.1623.080.43%218,029
Nov 5, 202523.1123.1223.0423.0622.98-0.39%206,271
Nov 4, 202523.1423.1623.1323.1523.070.13%79,013
Nov 3, 202523.1223.1323.0823.1223.04-0.37%179,132
Oct 31, 202523.2123.2223.1923.2023.050.06%69,064
Oct 30, 202523.1523.2123.1523.1923.04-0.06%88,538
Oct 29, 202523.3223.3323.1923.2023.05-0.58%117,385
Oct 28, 202523.3123.3423.3123.3423.190.09%82,235
Oct 27, 202523.3023.3223.2623.3223.17-102,364
Oct 24, 202523.3423.3423.3023.3223.170.04%89,613
Oct 23, 202523.3523.3523.3023.3123.16-0.32%54,718
Oct 22, 202523.3623.3923.3423.3823.23-155,023
Oct 21, 202523.3823.3923.3623.3823.230.17%125,675
Oct 20, 202523.3223.3423.3123.3423.190.11%73,516
Oct 17, 202523.3323.3423.3023.3223.17-0.21%97,048
Oct 16, 202523.2523.3723.2523.3723.220.43%88,544
Oct 15, 202523.2823.3123.2523.2723.12-0.09%148,452
Oct 14, 202523.2523.2923.2323.2923.140.22%229,599
Oct 13, 202523.2123.2423.1823.2423.090.07%64,362
Oct 10, 202523.1523.2323.1523.2223.070.53%75,972
Oct 9, 202523.0923.1023.0823.1022.95-0.04%143,039
Oct 8, 202523.1423.1423.0923.1122.96-0.02%100,011
Oct 7, 202523.0723.1323.0723.1122.960.24%116,959
Oct 6, 202523.0623.1023.0523.0622.91-0.22%162,775
Oct 3, 202523.1523.1523.1023.1122.96-0.22%79,683
Oct 2, 202523.1223.1623.1223.1623.010.09%65,059
Oct 1, 202523.1523.1623.1023.1422.990.02%94,743
Sep 30, 202523.1523.1923.1323.1322.920.02%123,263
Sep 29, 202523.1023.1423.1023.1322.910.22%73,019
Sep 26, 202523.0723.1123.0623.0822.86-0.04%128,057
Sep 25, 202523.1023.1023.0623.0922.87-0.22%248,322
Sep 24, 202523.1723.1723.1323.1422.92-0.26%101,953
Sep 23, 202523.1723.2023.1523.2022.980.22%93,047
Sep 22, 202523.1823.1823.1423.1522.93-0.13%335,658
Sep 19, 202523.1623.1923.1523.1822.96-0.02%146,816
Sep 18, 202523.1823.2123.1423.1822.96-0.17%263,215
Sep 17, 202523.3023.3623.2123.2223.00-0.28%208,500
Sep 16, 202523.2823.3123.2723.2923.070.09%255,694
Sep 15, 202523.2923.2923.2623.2723.050.11%192,367
Sep 12, 202523.2623.2623.2123.2423.02-0.26%298,379
Sep 11, 202523.3023.3523.2923.3023.080.11%313,059
Sep 10, 202523.2823.3023.2623.2823.060.17%462,096
Sep 9, 202523.2823.2923.2223.2423.02-0.19%531,139
Sep 8, 202523.2923.2923.2523.2823.060.19%1,080,175
Sep 5, 202523.2823.2923.2323.2423.020.41%1,330,289
Sep 4, 202523.1023.1523.0923.1422.930.33%2,313,814
Sep 3, 202522.9923.0922.9923.0722.850.30%36,058
Sep 2, 202522.9823.0122.9823.0022.78-0.58%37,657
Aug 29, 202523.1223.1523.1123.1322.840.01%49,186
Aug 28, 202523.0923.1423.0923.1322.830.13%41,755
Aug 27, 202523.0423.1023.0323.1022.800.19%57,484
Aug 26, 202523.0223.0623.0123.0522.760.25%74,251
Aug 25, 202523.0023.0222.9823.0022.71-0.17%87,849
Aug 22, 202522.9523.0522.9523.0322.740.56%55,121
Aug 21, 202522.9522.9522.8822.9122.62-0.30%60,029
Aug 20, 202522.9422.9922.9422.9822.690.13%115,042
Aug 19, 202522.9122.9522.9122.9522.660.20%47,677
Aug 18, 202522.9222.9222.8822.9022.61-0.02%45,007
Aug 15, 202522.9522.9522.9022.9122.62-0.17%50,255
Aug 14, 202522.9822.9822.9322.9522.66-0.29%71,485
Aug 13, 202523.0023.0323.0023.0122.720.33%84,486
Aug 12, 202522.9122.9422.9022.9422.65-97,058
Aug 11, 202522.9322.9622.9322.9422.650.04%62,259
Aug 8, 202522.9522.9522.9222.9322.64-0.28%91,346
Aug 7, 202522.9923.0122.9722.9922.70-0.02%46,747
Aug 6, 202522.9723.0122.9323.0022.71-0.04%825,855
Aug 5, 202523.0023.0322.9923.0122.71-0.09%87,130
Aug 4, 202523.0323.0422.9723.0322.730.09%86,971
Aug 1, 202522.9323.0122.9323.0122.710.79%39,946
Jul 31, 202522.8422.8722.8222.8322.460.04%120,832
Jul 30, 202522.8322.8722.8122.8222.45-0.26%42,761
Jul 29, 202522.7922.8822.7922.8822.510.51%134,147
Jul 28, 202522.7822.7822.7522.7622.40-0.20%76,068
Jul 25, 202522.7522.8122.7522.8122.440.25%73,304
Jul 24, 202522.7322.7722.7222.7522.39-0.17%62,507
Jul 23, 202522.8222.8322.7922.7922.42-0.34%125,663
Jul 22, 202522.8322.8822.8322.8622.500.22%20,471
Jul 21, 202522.8322.8422.8022.8122.450.33%26,576
Jul 18, 202522.7322.7622.7322.7422.370.27%27,365
Jul 17, 202522.7122.7122.6722.6822.31-0.09%46,400