Skip to main content

iShares iBonds Dec 2032 Term Treasury ETF (NQ: IBTM )

23.14 -0.06 (-0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 23.35 23.35 23.20 23.20 26,941 -0.20(-0.85%)
Aug 05, 2024 23.55 23.57 23.32 23.40 28,916 +0.02(+0.08%)
Aug 02, 2024 23.26 23.39 23.26 23.38 28,571 +0.34(+1.48%)
Aug 01, 2024 23.00 23.06 23.00 23.04 19,996 +0.05(+0.22%)
Jul 31, 2024 22.92 23.00 22.89 22.99 56,429 +0.14(+0.61%)
Jul 30, 2024 22.83 22.86 22.78 22.85 31,037 +0.06(+0.26%)
Jul 29, 2024 22.79 22.81 22.77 22.79 15,499 +0.03(+0.13%)
Jul 26, 2024 22.75 22.77 22.73 22.76 20,813 +0.10(+0.46%)
Jul 25, 2024 22.71 22.72 22.64 22.66 30,182 +0.06(+0.24%)
Jul 24, 2024 22.68 22.72 22.60 22.60 26,561 -0.04(-0.18%)
Jul 23, 2024 22.66 22.69 22.64 22.64 32,310 +0.00(+0.02%)
Jul 22, 2024 22.68 22.68 22.60 22.64 23,659 -0.02(-0.09%)
Jul 19, 2024 22.65 22.67 22.65 22.66 15,730 -0.06(-0.27%)
Jul 18, 2024 22.74 22.77 22.71 22.72 28,948 -0.07(-0.33%)
Jul 17, 2024 22.74 22.80 22.72 22.79 18,039 +0.04(+0.18%)
Jul 16, 2024 22.70 22.77 22.68 22.75 46,610 +0.07(+0.33%)
Jul 15, 2024 22.69 22.71 22.66 22.68 52,520 -0.06(-0.29%)
Jul 12, 2024 22.71 22.74 22.69 22.74 29,112 +0.05(+0.22%)
Jul 11, 2024 22.71 22.74 22.69 22.69 27,484 +0.14(+0.62%)
Jul 10, 2024 22.53 22.57 22.52 22.55 34,619 +0.03(+0.11%)
Jul 09, 2024 22.53 22.54 22.48 22.52 22,263 -0.04(-0.16%)
Jul 08, 2024 22.55 22.57 22.52 22.56 26,682 +0.01(+0.04%)
Jul 05, 2024 22.51 22.56 22.48 22.55 15,685 +0.13(+0.60%)
Jul 03, 2024 22.33 22.43 22.32 22.42 9,684 +0.13(+0.59%)
Jul 02, 2024 22.30 22.31 22.25 22.29 25,632 +0.08(+0.36%)
Jul 01, 2024 22.24 22.27 22.17 22.20 26,101 -0.16(-0.72%)
Jun 28, 2024 22.53 22.53 22.37 22.37 17,054 -0.09(-0.42%)
Jun 27, 2024 22.45 22.49 22.45 22.46 13,799 +0.05(+0.22%)
Jun 26, 2024 22.44 22.44 22.41 22.41 17,411 -0.14(-0.62%)
Jun 25, 2024 22.52 22.56 22.51 22.55 16,011 +0.02(+0.11%)
Jun 24, 2024 22.51 22.54 22.49 22.53 14,087 +0.01(+0.04%)
Jun 21, 2024 22.57 22.57 22.48 22.52 10,119 +0.01(+0.04%)
Jun 20, 2024 22.47 22.53 22.46 22.51 40,886 -0.05(-0.22%)
Jun 18, 2024 22.53 22.59 22.52 22.56 30,982 +0.10(+0.44%)
Jun 17, 2024 22.48 22.49 22.44 22.46 17,069 -0.11(-0.49%)
Jun 14, 2024 22.56 22.58 22.55 22.57 27,557 +0.05(+0.22%)
Jun 13, 2024 22.48 22.56 22.46 22.52 7,464 +0.15(+0.67%)
Jun 12, 2024 22.46 22.51 22.37 22.37 40,950 +0.12(+0.54%)
Jun 11, 2024 22.17 22.26 22.16 22.25 49,760 +0.10(+0.45%)
Jun 10, 2024 22.14 22.17 22.13 22.15 19,340 -0.04(-0.18%)
Jun 07, 2024 22.24 22.24 22.19 22.19 7,591 -0.22(-0.98%)
Jun 06, 2024 22.40 22.44 22.40 22.41 26,160 -0.02(-0.09%)
Jun 05, 2024 22.39 22.43 22.33 22.43 52,197 +0.08(+0.38%)
Jun 04, 2024 22.29 22.36 22.29 22.34 40,095 +0.12(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.