iShares iBonds Dec 2030 Term Treasury ETF - IBTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.89	19.87	19.87	19.89	19.86	183,028
December 03, 2025	19.91	19.92	19.92	19.92	19.89	324,727
December 02, 2025	19.87	19.89	19.89	19.89	19.87	162,043
December 01, 2025	19.89	19.86	19.86	19.9	19.86	301,700
November 28, 2025	20	19.99	19.93	20.01	19.98	65,431
November 26, 2025	19.99	20.01	20.01	20.01	19.97	333,359
November 25, 2025	19.98	20.01	20.01	20.02	19.98	116,826
November 24, 2025	19.97	19.98	19.98	19.98	19.95	182,871
November 21, 2025	19.95	19.95	19.95	19.97	19.93	182,108
November 20, 2025	19.91	19.92	19.92	19.92	19.89	120,331
November 19, 2025	19.91	19.88	19.88	19.91	19.87	104,725
November 18, 2025	19.91	19.89	19.89	19.92	19.87	165,200
November 17, 2025	19.86	19.86	19.86	19.87	19.85	117,348
November 14, 2025	19.9	19.84	19.84	19.91	19.84	173,643
November 13, 2025	19.87	19.86	19.86	19.88	19.86	149,315
November 12, 2025	19.89	19.9	19.9	19.91	19.89	126,602
November 11, 2025	19.88	19.9	19.9	19.91	19.88	117,323
November 10, 2025	19.87	19.86	19.86	19.87	19.85	178,625
November 07, 2025	19.86	19.89	19.89	19.91	19.86	201,600
November 06, 2025	19.86	19.86	19.86	19.88	19.85	130,312
November 05, 2025	19.84	19.81	19.81	19.84	19.8	168,425
November 04, 2025	19.85	19.86	19.86	19.86	19.85	102,800
November 03, 2025	19.84	19.84	19.84	19.86	19.82	108,300
October 31, 2025	19.9	19.91	19.84	19.92	19.9	100,726
October 30, 2025	19.87	19.89	19.82	19.91	19.87	113,800
October 29, 2025	19.98	19.9	19.83	19.98	19.89	177,848
October 28, 2025	19.96	19.98	19.91	19.99	19.96	145,800
October 27, 2025	19.96	19.97	19.9	19.97	19.94	95,612
October 24, 2025	19.98	19.98	19.91	19.99	19.96	259,007
October 23, 2025	19.99	19.97	19.9	19.99	19.96	80,737
October 22, 2025	19.99	20.01	19.94	20.02	19.99	231,522
October 21, 2025	20	20.01	19.94	20.02	20	111,846
October 20, 2025	19.99	19.99	19.92	19.99	19.97	55,986
October 17, 2025	20	19.98	19.98	20	19.96	200,400
October 16, 2025	19.93	20.01	20.01	20.01	19.93	161,500
October 15, 2025	19.95	19.93	19.93	19.96	19.93	60,329
October 14, 2025	19.94	19.95	19.95	19.96	19.93	84,619
October 13, 2025	19.9	19.91	19.91	19.93	19.89	73,908
October 10, 2025	19.87	19.92	19.92	19.92	19.86	117,900
October 09, 2025	19.83	19.83	19.83	19.84	19.82	64,117
October 08, 2025	19.86	19.85	19.85	19.86	19.83	66,900
October 07, 2025	19.82	19.86	19.86	19.87	19.82	156,500
October 06, 2025	19.82	19.82	19.82	19.84	19.81	89,523
October 03, 2025	19.86	19.85	19.85	19.87	19.84	151,737
October 02, 2025	19.85	19.86	19.86	19.87	19.85	168,500
October 01, 2025	19.86	19.86	19.86	19.88	19.84	64,895
September 30, 2025	19.87	19.88	19.88	19.91	19.87	111,511
September 29, 2025	19.85	19.86	19.86	19.88	19.85	110,300
September 26, 2025	19.84	19.84	19.84	19.85	19.83	61,600
September 25, 2025	19.84	19.84	19.84	19.85	19.82	219,755
September 24, 2025	19.9	19.88	19.88	19.9	19.88	74,791
September 23, 2025	19.89	19.92	19.92	19.92	19.88	113,831
September 22, 2025	19.91	19.89	19.89	19.91	19.88	60,400
September 19, 2025	19.91	19.91	19.91	19.91	19.89	115,200
September 18, 2025	19.9	19.91	19.91	19.92	19.89	133,400
September 17, 2025	19.97	19.93	19.93	20.01	19.91	1.05M
September 16, 2025	19.97	19.97	19.97	19.98	19.95	185,176
September 15, 2025	19.96	19.96	19.96	19.96	19.94	161,435
September 12, 2025	19.94	19.93	19.93	19.95	19.91	156,600
September 11, 2025	19.97	19.95	19.95	20	19.95	69,400

iShares iBonds Dec 2030 Term Treasury ETF (IBTK) NASDAQ