Skip to main content
iShares iBonds Dec 2034 Term Treasury ETF (IBTP)
NASDAQ: IBTP · Real-Time Price · USD
25.90
-0.05 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9725.9725.8825.9025.90-0.19%79,524
Dec 4, 202525.9925.9925.9425.9525.95-0.35%84,220
Dec 3, 202526.0326.0425.9926.0426.040.21%83,088
Dec 2, 202525.9525.9925.9425.9825.980.10%49,802
Dec 1, 202525.9825.9925.9525.9625.96-0.88%98,602
Nov 28, 202526.2126.2126.1726.1926.10-0.15%9,267
Nov 26, 202526.1926.2326.1526.2326.130.08%20,789
Nov 25, 202526.1826.2326.1826.2126.110.27%25,929
Nov 24, 202526.1226.1426.1026.1426.050.15%562,296
Nov 21, 202526.0926.1126.0526.1026.010.30%114,673
Nov 20, 202525.9926.0325.9826.0225.930.27%23,262
Nov 19, 202526.0026.0025.9425.9525.86-0.08%35,013
Nov 18, 202525.9926.0325.9325.9725.880.15%26,114
Nov 17, 202525.9225.9525.9125.9325.840.08%22,752
Nov 14, 202526.0226.0225.8925.9125.82-0.15%51,469
Nov 13, 202525.9725.9925.9525.9525.86-0.27%67,222
Nov 12, 202526.0126.0426.0026.0225.930.02%40,808
Nov 11, 202526.0326.0326.0026.0125.920.33%15,398
Nov 10, 202525.9325.9525.9125.9325.84-0.15%21,897
Nov 7, 202525.9326.0125.9325.9725.880.04%26,445
Nov 6, 202525.9225.9725.9225.9625.870.50%46,986
Nov 5, 202525.8925.8925.8125.8325.74-0.50%46,073
Nov 4, 202525.9325.9625.9325.9625.870.15%37,478
Nov 3, 202525.9225.9225.8825.9225.83-0.35%146,728
Oct 31, 202526.0326.0425.9926.0125.84-0.02%20,396
Oct 30, 202525.9626.0425.9626.0125.84-0.10%26,228
Oct 29, 202526.2026.2026.0326.0425.87-0.65%103,146
Oct 28, 202526.1826.2326.1826.2126.030.11%41,075
Oct 27, 202526.1526.1826.1126.1826.00-57,060
Oct 24, 202526.1726.1926.1526.1826.000.04%38,798
Oct 23, 202526.2026.2126.1626.1725.99-0.32%41,425
Oct 22, 202526.2326.2626.2126.2526.080.02%15,762
Oct 21, 202526.2526.2526.2326.2526.070.21%1,013,968
Oct 20, 202526.1626.1926.1526.1926.020.17%14,316
Oct 17, 202526.1526.1626.1226.1525.98-0.21%37,428
Oct 16, 202526.0526.2026.0526.2026.030.48%62,020
Oct 15, 202526.1126.1326.0526.0825.90-0.08%22,580
Oct 14, 202526.0626.1126.0526.1025.920.23%57,450
Oct 13, 202526.0026.0425.9626.0425.870.02%11,254
Oct 10, 202525.9426.0525.9326.0325.860.68%42,330
Oct 9, 202525.8525.8725.8425.8625.69-0.06%81,419
Oct 8, 202525.9125.9125.8625.8725.70-0.02%66,872
Oct 7, 202525.8325.9125.8325.8825.710.27%16,096
Oct 6, 202525.8225.8625.8025.8125.64-0.31%27,605
Oct 3, 202525.9325.9425.8825.8925.72-0.22%35,611
Oct 2, 202525.8925.9525.8925.9425.770.15%28,668
Oct 1, 202525.9325.9525.8625.9125.74-0.02%49,714
Sep 30, 202525.9425.9925.8925.9125.660.02%34,387
Sep 29, 202525.9025.9325.9025.9125.660.27%17,720
Sep 26, 202525.8425.9025.8225.8425.58-0.10%32,641
Sep 25, 202525.8525.8625.8025.8625.61-0.21%52,915
Sep 24, 202525.9525.9525.9125.9125.66-0.24%17,866
Sep 23, 202525.9425.9825.9125.9825.720.28%27,660
Sep 22, 202525.9525.9525.9125.9125.65-0.15%29,608
Sep 19, 202525.9625.9625.9125.9525.69-0.08%25,572
Sep 18, 202525.9425.9925.9325.9725.71-0.31%32,667
Sep 17, 202526.1326.2226.0326.0525.79-0.24%46,092
Sep 16, 202526.0926.1326.0926.1125.850.07%35,339
Sep 15, 202526.0826.1126.0826.0925.840.17%78,751
Sep 12, 202526.0526.0626.0126.0525.79-0.29%54,057
Sep 11, 202526.1326.1726.1226.1225.870.11%47,078
Sep 10, 202526.0526.1126.0426.0925.840.23%34,310
Sep 9, 202526.0426.0525.9926.0325.78-0.13%37,633
Sep 8, 202526.0526.0726.0326.0725.810.31%42,160
Sep 5, 202526.0126.0425.9825.9925.730.54%67,073
Sep 4, 202525.7825.8525.7725.8525.590.43%158,843
Sep 3, 202525.6525.7625.6525.7425.490.39%777,011
Sep 2, 202525.6225.6525.6225.6425.39-0.63%34,695
Aug 29, 202525.8025.8225.7825.8025.46-0.07%27,666
Aug 28, 202525.7725.8225.7525.8225.480.23%11,877
Aug 27, 202525.6825.7725.6825.7625.420.16%23,749
Aug 26, 202525.6725.7325.6625.7225.380.23%44,848
Aug 25, 202525.6625.6825.6325.6625.32-0.19%179,940
Aug 22, 202525.5925.7325.5925.7125.370.59%19,609
Aug 21, 202525.6025.6025.5325.5625.22-0.31%75,407
Aug 20, 202525.6025.6625.6025.6425.300.16%27,527
Aug 19, 202525.5625.6125.5625.6025.260.27%23,853
Aug 18, 202525.5825.5825.5225.5325.19-0.12%14,471
Aug 15, 202525.6025.6125.5425.5625.22-0.23%14,811
Aug 14, 202525.6625.6625.6025.6225.28-0.33%12,692
Aug 13, 202525.6925.7225.6825.7025.360.41%44,853
Aug 12, 202525.5625.6025.5525.6025.26-0.08%28,855
Aug 11, 202525.6125.6425.6025.6225.280.10%18,660
Aug 8, 202525.6125.6125.5925.5925.25-0.27%7,313
Aug 7, 202525.6825.6925.6525.6625.32-0.07%13,936
Aug 6, 202525.6725.6925.5925.6825.34-0.12%20,152
Aug 5, 202525.6825.7325.6725.7125.37-68,184
Aug 4, 202525.6925.7225.6525.7125.370.10%27,681
Aug 1, 202525.6425.6825.6125.6825.340.81%7,666
Jul 31, 202525.5025.5325.4625.4725.050.08%12,890
Jul 30, 202525.4525.5225.4225.4525.03-0.34%9,089
Jul 29, 202525.4325.5525.4325.5425.120.66%4,719
Jul 28, 202525.3925.3925.3725.3724.95-0.20%6,004
Jul 25, 202525.3625.4325.3425.4325.000.26%8,501
Jul 24, 202525.3125.4025.3125.3624.94-0.19%12,053
Jul 23, 202525.4425.4625.4025.4124.98-0.33%63,626
Jul 22, 202525.4725.5225.4725.4925.060.26%12,629
Jul 21, 202525.4625.4725.4225.4225.000.33%16,659
Jul 18, 202525.3425.3525.3125.3424.920.32%11,328
Jul 17, 202525.3225.3225.2425.2624.84-0.02%16,579