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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.28	23.28	23.28	23.29	23.28	494,200
December 02, 2025	23.28	23.28	23.28	23.29	23.28	315,300
December 01, 2025	23.28	23.28	23.28	23.29	23.28	574,600
November 28, 2025	23.35	23.36	23.36	23.36	23.35	143,045
November 26, 2025	23.35	23.35	23.35	23.36	23.35	1.82M
November 25, 2025	23.34	23.34	23.34	23.35	23.34	499,300
November 24, 2025	23.34	23.34	23.34	23.35	23.34	634,447
November 21, 2025	23.33	23.33	23.33	23.34	23.33	404,930
November 20, 2025	23.33	23.34	23.34	23.34	23.33	1.14M
November 19, 2025	23.33	23.33	23.33	23.34	23.33	1.39M
November 18, 2025	23.33	23.32	23.32	23.33	23.32	485,900
November 17, 2025	23.32	23.32	23.32	23.33	23.32	340,535
November 14, 2025	23.32	23.32	23.32	23.33	23.32	823,200
November 13, 2025	23.31	23.31	23.31	23.32	23.31	794,000
November 12, 2025	23.31	23.31	23.31	23.32	23.31	354,641
November 11, 2025	23.31	23.31	23.31	23.32	23.31	311,101
November 10, 2025	23.3	23.3	23.3	23.31	23.3	588,790
November 07, 2025	23.3	23.3	23.3	23.31	23.3	413,300
November 06, 2025	23.29	23.29	23.29	23.3	23.29	770,300
November 05, 2025	23.3	23.3	23.3	23.3	23.29	512,526
November 04, 2025	23.29	23.3	23.3	23.3	23.29	526,200
November 03, 2025	23.29	23.3	23.3	23.3	23.29	709,000
October 31, 2025	23.36	23.37	23.28	23.37	23.36	783,100
October 30, 2025	23.36	23.37	23.28	23.37	23.36	320,035
October 29, 2025	23.35	23.36	23.28	23.36	23.35	168,012
October 28, 2025	23.35	23.35	23.27	23.36	23.35	591,300
October 27, 2025	23.34	23.35	23.27	23.35	23.34	403,934
October 24, 2025	23.35	23.35	23.27	23.36	23.35	626,404
October 23, 2025	23.33	23.35	23.27	23.35	23.33	747,100
October 22, 2025	23.33	23.34	23.26	23.34	23.33	542,800
October 21, 2025	23.33	23.34	23.26	23.34	23.33	261,442
October 20, 2025	23.34	23.33	23.25	23.34	23.33	150,111
October 17, 2025	23.34	23.33	23.33	23.34	23.33	246,940
October 16, 2025	23.32	23.32	23.32	23.33	23.32	397,400
October 15, 2025	23.33	23.33	23.33	23.33	23.32	231,632
October 14, 2025	23.31	23.31	23.31	23.32	23.31	218,721
October 13, 2025	23.31	23.32	23.32	23.32	23.31	253,441
October 10, 2025	23.31	23.31	23.31	23.32	23.31	293,350
October 09, 2025	23.3	23.3	23.3	23.31	23.3	327,800
October 08, 2025	23.3	23.3	23.3	23.31	23.3	281,400
October 07, 2025	23.31	23.31	23.31	23.31	23.3	317,900
October 06, 2025	23.31	23.3	23.3	23.31	23.3	780,600
October 03, 2025	23.29	23.3	23.3	23.3	23.29	643,638
October 02, 2025	23.29	23.3	23.3	23.3	23.29	483,600
October 01, 2025	23.28	23.29	23.29	23.29	23.28	296,615
September 30, 2025	23.36	23.37	23.28	23.37	23.36	369,505
September 29, 2025	23.36	23.37	23.37	23.37	23.36	489,500
September 26, 2025	23.36	23.36	23.36	23.37	23.36	579,904
September 25, 2025	23.36	23.35	23.35	23.36	23.35	340,200
September 24, 2025	23.36	23.36	23.36	23.36	23.35	618,100
September 23, 2025	23.34	23.34	23.34	23.35	23.34	329,130
September 22, 2025	23.35	23.35	23.35	23.35	23.34	641,707
September 19, 2025	23.34	23.34	23.34	23.35	23.34	575,300
September 18, 2025	23.33	23.33	23.33	23.34	23.33	599,600
September 17, 2025	23.33	23.33	23.33	23.34	23.33	377,063
September 16, 2025	23.32	23.33	23.33	23.33	23.32	414,100
September 15, 2025	23.32	23.33	23.33	23.33	23.32	434,101
September 12, 2025	23.33	23.33	23.33	23.33	23.32	181,330
September 11, 2025	23.32	23.32	23.32	23.32	23.31	622,105
September 10, 2025	23.32	23.32	23.32	23.32	23.31	651,621

iShares iBonds Dec 2025 Term Treasury ETF (IBTF) NASDAQ