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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	23.32	23.32	23.32	23.32	23.31	410,600
September 08, 2025	23.32	23.31	23.31	23.32	23.3	641,300
September 05, 2025	23.31	23.31	23.31	23.31	23.3	421,185
September 04, 2025	23.29	23.29	23.29	23.3	23.29	524,300
September 03, 2025	23.29	23.29	23.29	23.3	23.29	1.49M
September 02, 2025	23.29	23.3	23.3	23.3	23.29	684,800
August 29, 2025	23.37	23.38	23.38	23.38	23.37	334,000
August 28, 2025	23.36	23.37	23.37	23.37	23.36	355,200
August 27, 2025	23.36	23.36	23.36	23.37	23.35	489,200
August 26, 2025	23.35	23.35	23.35	23.36	23.35	291,100
August 25, 2025	23.36	23.35	23.35	23.36	23.35	322,700
August 22, 2025	23.35	23.35	23.35	23.36	23.35	1.41M
August 21, 2025	23.34	23.35	23.35	23.35	23.34	205,100
August 20, 2025	23.33	23.34	23.34	23.34	23.33	1.23M
August 19, 2025	23.33	23.34	23.34	23.34	23.33	335,800
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

iShares iBonds Dec 2025 Term Treasury ETF (IBTF) NASDAQ