Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
23.45
+0.09 (0.36%)
Feb 27, 2026, 4:00 PM EST - Market closed

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.4223.4623.4123.4423.440.36%63,267
Feb 26, 202623.3423.3623.3323.3623.360.21%244,099
Feb 25, 202623.3023.3223.3023.3123.31-0.09%79,055
Feb 24, 202623.3323.3423.3123.3323.33-0.04%136,502
Feb 23, 202623.2923.3523.2823.3423.340.34%63,011
Feb 20, 202623.2523.2623.2323.2623.26-94,444
Feb 19, 202623.2323.2723.2323.2623.250.09%95,653
Feb 18, 202623.2423.2523.2323.2423.24-0.17%153,525
Feb 17, 202623.3023.3023.2723.2823.28-0.04%134,823
Feb 13, 202623.2723.3023.2623.2923.290.34%123,425
Feb 12, 202623.1223.2123.1123.2123.210.48%68,460
Feb 11, 202623.0823.1323.0723.1023.10-0.22%100,063
Feb 10, 202623.1323.1623.1323.1523.150.30%185,355
Feb 9, 202623.0623.0823.0523.0823.080.07%127,075
Feb 6, 202623.0823.0823.0423.0623.06-0.07%107,106
Feb 5, 202623.0223.0823.0023.0823.080.57%87,041
Feb 4, 202622.9422.9722.9322.9522.95-0.04%149,522
Feb 3, 202622.9322.9622.9222.9622.960.09%118,585
Feb 2, 202622.9922.9922.9322.9422.94-0.52%94,648
Jan 30, 202623.0623.0723.0323.0622.980.04%365,026
Jan 29, 202623.0023.0623.0023.0522.970.17%100,105
Jan 28, 202623.0323.0322.9823.0122.93-0.08%106,965
Jan 27, 202623.0423.0623.0223.0322.95-0.04%816,293
Jan 26, 202623.0323.0523.0323.0422.960.09%107,141
Jan 23, 202622.9923.0222.9823.0222.940.13%108,550
Jan 22, 202622.9823.0122.9622.9922.91-0.04%144,479
Jan 21, 202622.9823.0022.9623.0022.920.17%108,206
Jan 20, 202622.9722.9922.9522.9622.88-0.26%161,802
Jan 16, 202623.0723.0823.0123.0222.94-0.30%139,739
Jan 15, 202623.1323.1323.0723.0923.01-0.22%89,390
Jan 14, 202623.1023.1623.1023.1423.060.17%95,447
Jan 13, 202623.1023.1123.0823.1023.020.09%128,571
Jan 12, 202623.0723.0923.0623.0823.00-0.02%77,998
Jan 9, 202623.0723.1123.0623.0823.01-0.02%110,355
Jan 8, 202623.0923.1123.0723.0923.01-0.26%102,681
Jan 7, 202623.1523.1523.1123.1523.070.17%85,064
Jan 6, 202623.1023.1223.0823.1123.03-0.04%108,218
Jan 5, 202623.0923.1323.0823.1223.040.22%157,152
Jan 2, 202623.1023.1023.0623.0722.99-0.04%118,748
Dec 31, 202523.1123.1323.0723.0823.00-0.26%296,189
Dec 30, 202523.1223.1523.1223.1423.06-0.09%122,039
Dec 29, 202523.1323.1623.1323.1623.080.11%123,115
Dec 26, 202523.1223.1323.1023.1323.060.19%88,186
Dec 24, 202523.0723.0923.0623.0923.010.17%42,882
Dec 23, 202523.0223.0623.0123.0522.97-0.09%221,663
Dec 22, 202523.0723.0723.0523.0722.99-0.09%445,157
Dec 19, 202523.1023.1223.0823.0923.01-0.52%310,661
Dec 18, 202523.2023.2223.1823.2123.060.22%88,160
Dec 17, 202523.1323.1623.1323.1623.01-60,353
Dec 16, 202523.0923.1623.0923.1623.010.22%110,756
Dec 15, 202523.1323.1423.0923.1122.960.09%73,241
Dec 12, 202523.0723.1023.0723.0922.94-0.17%78,596
Dec 11, 202523.1623.1723.1123.1322.980.04%111,630
Dec 10, 202523.0323.1223.0323.1222.970.30%258,375
Dec 9, 202523.1123.1123.0423.0522.90-0.13%130,673
Dec 8, 202523.1123.1123.0423.0822.93-0.24%201,951
Dec 5, 202523.1723.1723.1123.1322.98-0.11%70,214
Dec 4, 202523.1923.1923.1523.1623.01-0.30%51,053
Dec 3, 202523.2223.2423.1923.2323.070.17%72,920
Dec 2, 202523.1623.1923.1523.1923.040.09%115,118
Dec 1, 202523.1923.2023.1623.1723.02-0.74%113,663
Nov 28, 202523.3623.3623.3223.3423.11-0.12%78,713
Nov 26, 202523.3523.3823.3223.3723.140.05%67,901
Nov 25, 202523.3323.3823.3323.3623.130.21%211,731
Nov 24, 202523.3023.3223.2823.3123.080.06%43,643
Nov 21, 202523.2823.2923.2523.2923.070.32%128,346
Nov 20, 202523.1823.2323.1823.2222.990.22%68,942
Nov 19, 202523.2023.2123.1523.1722.94-0.04%99,522
Nov 18, 202523.2023.2223.1523.1822.950.17%107,298
Nov 17, 202523.1423.1623.1323.1422.910.04%96,894
Nov 14, 202523.2123.2123.1123.1322.90-0.09%104,248
Nov 13, 202523.1523.1823.1423.1522.92-0.26%113,546
Nov 12, 202523.2023.2223.1923.2122.980.02%85,445
Nov 11, 202523.1923.2123.1823.2022.980.28%84,691
Nov 10, 202523.1523.1623.1323.1422.91-0.19%112,610
Nov 7, 202523.1523.2123.1523.1822.960.11%388,157
Nov 6, 202523.1323.1823.1323.1622.930.43%218,029
Nov 5, 202523.1123.1223.0423.0622.83-0.39%206,271
Nov 4, 202523.1423.1623.1323.1522.920.13%79,013
Nov 3, 202523.1223.1323.0823.1222.89-0.37%179,132
Oct 31, 202523.2123.2223.1923.2022.900.06%69,064
Oct 30, 202523.1523.2123.1523.1922.89-0.06%88,538
Oct 29, 202523.3223.3323.1923.2022.90-0.58%117,385
Oct 28, 202523.3123.3423.3123.3423.040.09%82,235
Oct 27, 202523.3023.3223.2623.3223.02-102,364
Oct 24, 202523.3423.3423.3023.3223.020.04%89,613
Oct 23, 202523.3523.3523.3023.3123.01-0.32%54,718
Oct 22, 202523.3623.3923.3423.3823.08-155,023
Oct 21, 202523.3823.3923.3623.3823.080.17%125,675
Oct 20, 202523.3223.3423.3123.3423.040.11%73,516
Oct 17, 202523.3323.3423.3023.3223.02-0.21%97,048
Oct 16, 202523.2523.3723.2523.3723.070.43%88,544
Oct 15, 202523.2823.3123.2523.2722.97-0.09%148,452
Oct 14, 202523.2523.2923.2323.2922.990.22%229,599
Oct 13, 202523.2123.2423.1823.2422.940.07%64,362
Oct 10, 202523.1523.2323.1523.2222.920.53%75,972
Oct 9, 202523.0923.1023.0823.1022.80-0.04%143,039
Oct 8, 202523.1423.1423.0923.1122.81-0.02%100,011
Oct 7, 202523.0723.1323.0723.1122.810.24%116,959
Oct 6, 202523.0623.1023.0523.0622.76-0.22%162,775