Skip to main content
iShares iBonds Dec 2035 Term Treasury ETF (IBTQ)
NASDAQ: IBTQ · Real-Time Price · USD
25.54
-0.07 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBTQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5825.5925.5325.5425.54-0.23%11,280
Dec 4, 202525.6325.6425.5925.6025.60-0.35%121,835
Dec 3, 202525.6725.6925.6425.6925.690.26%12,571
Dec 2, 202525.6325.6425.5825.6225.620.05%13,705
Dec 1, 202525.6325.6325.6025.6125.61-0.85%15,262
Nov 28, 202525.8525.8625.8025.8325.74-0.19%12,532
Nov 26, 202525.8025.8825.8025.8725.790.11%6,738
Nov 25, 202525.8325.8725.8225.8525.760.27%8,397
Nov 24, 202525.7725.7925.7525.7825.690.17%15,507
Nov 21, 202525.7125.7425.7025.7325.650.23%9,241
Nov 20, 202525.6025.6725.6025.6725.590.27%25,256
Nov 19, 202525.6125.6325.5725.6025.520.02%19,621
Nov 18, 202525.6525.6525.5825.6025.510.14%35,028
Nov 17, 202525.5525.5825.5525.5625.480.10%25,261
Nov 14, 202525.6625.6625.5325.5425.45-0.20%38,489
Nov 13, 202525.6125.6325.5825.5925.50-0.30%26,310
Nov 12, 202525.6425.6725.6425.6625.580.07%21,937
Nov 11, 202525.6325.7625.6325.6525.560.35%7,467
Nov 10, 202525.5725.5825.5525.5625.47-0.16%19,282
Nov 7, 202525.5825.6325.5825.6025.510.02%5,893
Nov 6, 202525.5825.6125.5825.5925.510.53%18,665
Nov 5, 202525.5025.5025.4425.4625.37-0.55%12,211
Nov 4, 202525.5725.6225.5725.6025.510.18%14,402
Nov 3, 202525.5225.5725.5025.5525.47-0.43%15,037
Oct 31, 202525.6925.6925.6525.6625.490.02%12,355
Oct 30, 202525.6225.6725.6225.6625.49-0.13%7,499
Oct 29, 202525.8525.8525.6925.6925.52-0.70%4,844
Oct 28, 202525.8425.8825.8425.8725.700.11%8,261
Oct 27, 202525.7925.8625.7825.8425.670.02%9,604
Oct 24, 202525.8025.8525.8025.8425.670.02%7,224
Oct 23, 202525.8525.8625.8125.8325.66-0.33%12,174
Oct 22, 202525.8725.9225.8725.9225.750.08%13,734
Oct 21, 202525.9125.9225.8825.9025.730.17%10,651
Oct 20, 202525.8225.8525.8025.8525.680.15%10,907
Oct 17, 202525.7825.8125.7725.8125.64-0.14%3,566
Oct 16, 202525.7125.8625.7125.8525.680.49%6,286
Oct 15, 202525.7625.7825.7025.7225.55-0.10%7,846
Oct 14, 202525.7025.7525.7025.7525.580.25%3,228
Oct 13, 202525.7125.7125.6425.6825.510.04%3,845
Oct 10, 202525.6025.6925.5925.6725.510.69%7,704
Oct 9, 202525.4925.5125.4825.5025.33-0.08%6,699
Oct 8, 202525.5425.5625.5025.5225.35-38,802
Oct 7, 202525.4725.5525.4725.5225.350.28%3,721
Oct 6, 202525.5225.5225.4525.4525.28-0.29%4,199
Oct 3, 202525.5825.5825.5225.5225.35-0.23%12,313
Oct 2, 202525.5525.5925.5525.5825.410.15%11,540
Oct 1, 202525.5726.0025.5125.5425.370.04%12,141
Sep 30, 202525.6025.6025.5325.5325.29-0.04%11,714
Sep 29, 202525.5425.5525.4825.5425.300.29%14,839
Sep 26, 202525.4725.5125.4425.4625.22-0.06%9,959
Sep 25, 202525.4525.4925.4525.4825.24-0.27%2,726
Sep 24, 202525.5525.5625.5425.5525.31-0.18%9,129
Sep 23, 202525.5625.6025.5425.6025.350.27%13,022
Sep 22, 202525.5725.5725.5325.5325.28-0.15%13,892
Sep 19, 202525.5725.5825.5425.5625.32-0.04%124,076
Sep 18, 202525.5525.6025.5525.5825.33-0.35%2,850
Sep 17, 202525.7425.8325.6725.6725.42-0.25%9,633
Sep 16, 202525.7525.7525.7025.7325.490.06%15,394
Sep 15, 202525.7325.7325.7025.7225.470.16%20,299
Sep 12, 202525.6825.6825.6425.6825.43-0.27%12,045
Sep 11, 202525.7825.7825.7325.7525.500.18%15,178
Sep 10, 202525.6725.7625.6725.7025.460.35%10,376
Sep 9, 202525.6625.6625.6125.6125.37-0.29%17,611
Sep 8, 202525.6825.9225.6525.6925.440.35%43,959
Sep 5, 202525.6025.6525.6025.6025.350.63%43,640
Sep 4, 202525.3925.4425.3725.4425.190.46%49,125
Sep 3, 202525.2925.3625.2825.3225.080.41%882,716
Sep 2, 202525.2025.2425.2025.2224.98-0.70%2,495
Aug 29, 202525.3825.4125.3725.4025.07-0.14%14,764
Aug 28, 202525.3625.4325.3625.4325.110.36%5,745
Aug 27, 202525.2625.3425.2625.3425.020.10%5,857
Aug 26, 202525.2525.3225.2525.3224.990.20%3,575
Aug 25, 202525.2525.2825.2225.2724.94-0.12%5,510
Aug 22, 202525.1825.3025.1825.3024.970.56%12,105
Aug 21, 202525.1525.1625.1425.1624.83-0.28%24,700
Aug 20, 202525.2225.2525.2125.2324.900.13%12,526
Aug 19, 202525.1925.2125.1825.1924.870.30%3,267
Aug 18, 202525.1425.1425.1225.1224.80-0.09%3,426
Aug 15, 202525.1525.1625.1325.1424.82-0.24%3,398
Aug 14, 202525.2425.2425.1825.2024.88-0.40%7,602
Aug 13, 202525.2725.3225.2725.3024.980.42%9,004
Aug 12, 202525.1725.2425.1725.2024.87-0.12%18,804
Aug 11, 202525.2425.2625.2225.2324.900.08%7,749
Aug 8, 202525.2225.2225.2025.2124.88-0.25%4,975
Aug 7, 202525.3125.3125.2525.2724.95-0.05%14,845
Aug 6, 202525.2725.3025.2425.2824.96-0.16%9,275
Aug 5, 202525.2925.3425.2925.3225.00-0.02%4,510
Aug 4, 202525.3225.3425.2725.3325.000.12%7,328
Aug 1, 202525.2125.3025.2025.3024.970.98%2,669
Jul 31, 202525.0725.1125.0425.0524.680.10%5,384
Jul 30, 202525.0225.0825.0125.0324.66-0.35%4,118
Jul 29, 202524.9725.1224.9725.1224.750.73%11,513
Jul 28, 202524.9624.9624.9324.9324.57-0.22%4,573
Jul 25, 202524.9125.0324.9124.9924.620.30%31,664
Jul 24, 202524.9324.9324.9224.9224.55-0.19%1,064
Jul 23, 202524.9725.0124.9624.9624.60-0.36%35,557
Jul 22, 202525.0725.0825.0525.0524.690.31%26,308
Jul 21, 202524.9825.0224.9824.9824.610.39%1,577
Jul 18, 202524.8724.8924.8724.8824.520.24%490
Jul 17, 202524.8525.0324.8224.8224.46-0.02%980,473