iShares iBonds Dec 2025 Term Treasury ETF - IBTF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.33	23.33	23.33	23.34	23.33	1.45M
August 15, 2025	23.33	23.34	23.34	23.34	23.33	272,200
August 14, 2025	23.33	23.33	23.33	23.33	23.32	287,317
August 13, 2025	23.32	23.33	23.33	23.33	23.32	267,643
August 12, 2025	23.31	23.32	23.32	23.32	23.31	286,020
August 11, 2025	23.31	23.32	23.32	23.32	23.31	219,330
August 08, 2025	23.31	23.32	23.32	23.32	23.31	780,500
August 07, 2025	23.31	23.31	23.31	23.31	23.3	286,800
August 06, 2025	23.31	23.31	23.31	23.31	23.3	562,500
August 05, 2025	23.29	23.3	23.3	23.3	23.29	440,800
August 04, 2025	23.29	23.3	23.3	23.3	23.29	176,032
August 01, 2025	23.29	23.29	23.29	23.29	23.28	302,031
July 31, 2025	23.37	23.37	23.37	23.37	23.36	316,931
July 30, 2025	23.36	23.36	23.36	23.36	23.35	350,612
July 29, 2025	23.35	23.36	23.36	23.36	23.35	479,600
July 28, 2025	23.35	23.36	23.36	23.36	23.35	150,800
July 25, 2025	23.36	23.36	23.36	23.36	23.35	228,600
July 24, 2025	23.34	23.35	23.35	23.35	23.34	286,246
July 23, 2025	23.34	23.35	23.35	23.35	23.34	424,510
July 22, 2025	23.34	23.35	23.35	23.35	23.34	333,700
July 21, 2025	23.34	23.34	23.34	23.34	23.33	157,700
July 18, 2025	23.33	23.34	23.34	23.34	23.33	379,809
July 17, 2025	23.32	23.33	23.33	23.33	23.32	556,500
July 16, 2025	23.32	23.32	23.32	23.33	23.32	758,437
July 15, 2025	23.32	23.33	23.33	23.33	23.32	256,905
July 14, 2025	23.31	23.32	23.32	23.32	23.31	717,636
July 11, 2025	23.31	23.32	23.32	23.32	23.31	412,041
July 10, 2025	23.3	23.3	23.3	23.31	23.3	499,737
July 09, 2025	23.3	23.31	23.31	23.31	23.3	219,327
July 08, 2025	23.3	23.31	23.31	23.31	23.3	466,500
July 07, 2025	23.3	23.3	23.3	23.3	23.29	246,542
July 03, 2025	23.29	23.3	23.3	23.3	23.29	220,049
July 02, 2025	23.29	23.29	23.29	23.29	23.28	326,800
July 01, 2025	23.28	23.29	23.29	23.29	23.28	363,303
June 30, 2025	23.36	23.36	23.28	23.37	23.36	1.54M
June 27, 2025	23.35	23.35	23.27	23.36	23.35	420,448
June 26, 2025	23.35	23.36	23.28	23.36	23.35	566,768
June 25, 2025	23.34	23.35	23.27	23.35	23.34	647,428
June 24, 2025	23.34	23.35	23.27	23.35	23.34	391,500
June 23, 2025	23.34	23.35	23.27	23.35	23.34	759,321
June 20, 2025	23.34	23.34	23.34	23.34	23.33	532,923
June 18, 2025	23.33	23.34	23.34	23.34	23.33	802,647
June 17, 2025	23.33	23.32	23.32	23.33	23.32	1.33M
June 16, 2025	23.32	23.32	23.32	23.33	23.32	196,727
June 13, 2025	23.32	23.33	23.33	23.33	23.32	345,700
June 12, 2025	23.32	23.32	23.32	23.32	23.31	276,593
June 11, 2025	23.31	23.31	23.31	23.32	23.31	260,000
June 10, 2025	23.32	23.31	23.31	23.32	23.31	455,200
June 09, 2025	23.3	23.31	23.31	23.31	23.3	450,133
June 06, 2025	23.31	23.3	23.3	23.31	23.3	326,100
June 05, 2025	23.31	23.3	23.3	23.31	23.29	971,000
June 04, 2025	23.3	23.3	23.3	23.3	23.29	613,800
June 03, 2025	23.3	23.29	23.29	23.3	23.29	555,000
June 02, 2025	23.28	23.29	23.29	23.29	23.28	551,900
May 30, 2025	23.36	23.36	23.28	23.37	23.36	771,433
May 29, 2025	23.35	23.35	23.35	23.36	23.35	392,620
May 28, 2025	23.36	23.36	23.36	23.36	23.35	307,700
May 27, 2025	23.36	23.35	23.35	23.36	23.35	405,800
May 23, 2025	23.35	23.36	23.36	23.36	23.35	576,600
May 22, 2025	23.34	23.35	23.35	23.35	23.34	309,154

iShares iBonds Dec 2025 Term Treasury ETF (IBTF) NASDAQ