Skip to main content
iShares iBonds Dec 2032 Term Treasury ETF (IBTM)
NASDAQ: IBTM · Real-Time Price · USD
22.89
-0.02 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
22.88
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 4:15 PM EDT

IBTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8822.8922.8722.8922.89-0.11%70,804
Apr 27, 202622.9122.9422.9022.9222.92-0.13%101,539
Apr 24, 202622.8822.9522.8822.9522.950.17%77,212
Apr 23, 202622.9422.9522.8722.9122.91-0.13%141,119
Apr 22, 202622.9722.9722.9222.9422.940.04%105,784
Apr 21, 202622.9722.9822.9122.9322.92-0.39%320,392
Apr 20, 202623.0223.0222.9823.0223.01-0.04%112,244
Apr 17, 202623.0223.0523.0123.0323.030.44%143,195
Apr 16, 202622.9622.9622.9122.9322.93-0.09%109,034
Apr 15, 202622.9722.9722.9322.9522.95-0.17%207,555
Apr 14, 202622.9122.9922.9122.9922.990.31%94,858
Apr 13, 202622.8922.9222.8622.9222.920.17%99,120
Apr 10, 202622.9222.9222.8722.8822.88-0.15%94,788
Apr 9, 202622.9022.9522.8722.9122.91-83,722
Apr 8, 202622.9622.9622.8922.9122.910.20%95,207
Apr 7, 202622.8222.8822.7722.8722.870.22%118,462
Apr 6, 202622.8022.8422.7922.8222.82-0.22%108,343
Apr 2, 202622.8322.8822.8222.8722.870.18%255,234
Apr 1, 202622.8322.8722.8122.8322.83-0.46%102,085
Mar 31, 202622.9422.9622.9022.9322.850.24%186,194
Mar 30, 202622.8622.9022.8622.8822.800.57%74,282
Mar 27, 202622.7022.7722.6922.7522.670.09%145,517
Mar 26, 202622.8122.8322.7222.7322.65-0.66%607,280
Mar 25, 202622.8722.8922.8522.8822.800.35%146,975
Mar 24, 202622.7922.8422.7522.8022.72-0.32%212,245
Mar 23, 202622.8222.9122.8122.8722.790.28%116,228
Mar 20, 202622.8722.8822.7922.8122.73-0.70%220,799
Mar 19, 202622.9022.9922.9022.9722.89-0.04%114,843
Mar 18, 202623.0523.0622.9722.9822.90-0.43%145,016
Mar 17, 202623.0623.1023.0623.0823.000.13%53,338
Mar 16, 202623.0323.0523.0223.0522.970.35%56,666
Mar 13, 202623.0123.0222.9422.9722.89-0.04%75,013
Mar 12, 202623.0123.0322.9422.9822.90-0.30%120,948
Mar 11, 202623.0923.0923.0423.0522.97-0.30%92,066
Mar 10, 202623.1723.1823.1123.1223.04-0.26%65,101
Mar 9, 202623.1123.1823.0823.1823.100.24%104,722
Mar 6, 202623.0723.1823.0723.1223.04-0.06%139,322
Mar 5, 202623.1223.1423.1023.1423.06-0.22%106,609
Mar 4, 202623.2223.2323.1823.1923.11-0.17%102,543
Mar 3, 202623.1623.2623.1623.2323.15-0.09%153,887
Mar 2, 202623.3123.3123.2223.2523.17-0.85%223,801
Feb 27, 202623.4223.4623.4123.4523.300.39%63,267
Feb 26, 202623.3423.3623.3323.3623.210.21%244,099
Feb 25, 202623.3023.3223.3023.3123.16-0.09%79,055
Feb 24, 202623.3323.3423.3123.3323.18-0.04%136,502
Feb 23, 202623.2923.3523.2823.3423.190.34%63,011
Feb 20, 202623.2523.2623.2323.2623.11-94,444
Feb 19, 202623.2323.2723.2323.2623.110.09%95,653
Feb 18, 202623.2423.2523.2323.2423.09-0.17%153,525
Feb 17, 202623.3023.3023.2723.2823.13-0.04%134,823
Feb 13, 202623.2723.3023.2623.2923.140.34%123,425
Feb 12, 202623.1223.2123.1123.2123.060.48%68,460
Feb 11, 202623.0823.1323.0723.1022.95-0.22%100,063
Feb 10, 202623.1323.1623.1323.1523.000.30%185,355
Feb 9, 202623.0623.0823.0523.0822.930.07%127,075
Feb 6, 202623.0823.0823.0423.0622.92-0.07%107,106
Feb 5, 202623.0223.0823.0023.0822.930.57%87,041
Feb 4, 202622.9422.9722.9322.9522.80-0.04%149,522
Feb 3, 202622.9322.9622.9222.9622.810.09%118,585
Feb 2, 202622.9922.9922.9322.9422.79-0.52%94,648
Jan 30, 202623.0623.0723.0323.0622.840.04%365,026
Jan 29, 202623.0023.0623.0023.0522.830.17%100,105
Jan 28, 202623.0323.0322.9823.0122.79-0.08%106,965
Jan 27, 202623.0423.0623.0223.0322.81-0.04%816,293
Jan 26, 202623.0323.0523.0323.0422.820.09%107,141
Jan 23, 202622.9923.0222.9823.0222.800.13%108,550
Jan 22, 202622.9823.0122.9622.9922.77-0.04%144,479
Jan 21, 202622.9823.0022.9623.0022.780.17%108,206
Jan 20, 202622.9722.9922.9522.9622.74-0.26%161,802
Jan 16, 202623.0723.0823.0123.0222.80-0.30%139,739
Jan 15, 202623.1323.1323.0723.0922.87-0.22%89,390
Jan 14, 202623.1023.1623.1023.1422.920.17%95,447
Jan 13, 202623.1023.1123.0823.1022.880.09%128,571
Jan 12, 202623.0723.0923.0623.0822.86-0.02%77,998
Jan 9, 202623.0723.1123.0623.0822.86-0.02%110,355
Jan 8, 202623.0923.1123.0723.0922.87-0.26%102,681
Jan 7, 202623.1523.1523.1123.1522.930.17%85,064
Jan 6, 202623.1023.1223.0823.1122.89-0.04%108,218
Jan 5, 202623.0923.1323.0823.1222.900.22%157,152
Jan 2, 202623.1023.1023.0623.0722.85-0.04%118,748
Dec 31, 202523.1123.1323.0723.0822.86-0.26%296,189
Dec 30, 202523.1223.1523.1223.1422.92-0.09%122,039
Dec 29, 202523.1323.1623.1323.1622.940.11%123,115
Dec 26, 202523.1223.1323.1023.1322.910.19%88,186
Dec 24, 202523.0723.0923.0623.0922.870.17%42,882
Dec 23, 202523.0223.0623.0123.0522.83-0.09%221,663
Dec 22, 202523.0723.0723.0523.0722.85-0.09%445,157
Dec 19, 202523.1023.1223.0823.0922.87-0.52%310,661
Dec 18, 202523.2023.2223.1823.2122.910.22%88,160
Dec 17, 202523.1323.1623.1323.1622.86-60,353
Dec 16, 202523.0923.1623.0923.1622.860.22%110,756
Dec 15, 202523.1323.1423.0923.1122.810.09%73,241
Dec 12, 202523.0723.1023.0723.0922.79-0.17%78,596
Dec 11, 202523.1623.1723.1123.1322.830.04%111,630
Dec 10, 202523.0323.1223.0323.1222.820.30%258,375
Dec 9, 202523.1123.1123.0423.0522.75-0.13%130,673
Dec 8, 202523.1123.1123.0423.0822.78-0.24%201,951
Dec 5, 202523.1723.1723.1123.1322.84-0.11%70,214
Dec 4, 202523.1923.1923.1523.1622.86-0.30%51,053
Dec 3, 202523.2223.2423.1923.2322.930.17%72,920