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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.96	19.95	19.95	19.97	19.95	171,317
September 09, 2025	19.98	19.94	19.94	19.98	19.93	70,300
September 08, 2025	19.97	19.98	19.98	19.98	19.95	260,500
September 05, 2025	19.98	19.95	19.95	19.99	19.95	200,204
September 04, 2025	19.87	19.9	19.9	19.9	19.87	83,500
September 03, 2025	19.81	19.86	19.86	19.87	19.81	104,700
September 02, 2025	19.81	19.82	19.82	19.83	19.8	284,147
August 29, 2025	19.9	19.92	19.92	19.93	19.89	58,816
August 28, 2025	19.88	19.9	19.9	19.91	19.88	53,144
August 27, 2025	19.85	19.89	19.89	19.89	19.85	90,420
August 26, 2025	19.82	19.86	19.86	19.86	19.82	147,103
August 25, 2025	19.82	19.82	19.82	19.83	19.8	78,900
August 22, 2025	19.77	19.84	19.84	19.85	19.76	156,642
August 21, 2025	19.77	19.75	19.75	19.78	19.73	365,200
August 20, 2025	19.78	19.8	19.8	19.81	19.77	1.47M
August 19, 2025	19.77	19.77	19.77	19.78	19.76	101,608
August 18, 2025	19.77	19.75	19.75	19.77	19.73	152,000
August 15, 2025	19.77	19.75	19.75	19.78	19.74	98,357
August 14, 2025	19.79	19.77	19.77	19.79	19.76	77,000
August 13, 2025	19.81	19.81	19.81	19.83	19.8	132,082
August 12, 2025	19.75	19.76	19.76	19.76	19.74	49,016
August 11, 2025	19.75	19.76	19.76	19.77	19.74	78,446
August 08, 2025	19.76	19.75	19.75	19.76	19.74	131,300
August 07, 2025	19.8	19.79	19.79	19.8	19.77	127,026
August 06, 2025	19.78	19.8	19.8	19.8	19.76	148,698
August 05, 2025	19.79	19.8	19.8	19.81	19.79	64,400
August 04, 2025	19.81	19.82	19.82	19.82	19.78	127,200
August 01, 2025	19.73	19.81	19.81	19.81	19.73	69,428
July 31, 2025	19.69	19.68	19.68	19.71	19.67	53,344
July 30, 2025	19.69	19.68	19.68	19.73	19.67	104,300
July 29, 2025	19.67	19.73	19.73	19.73	19.67	123,100
July 28, 2025	19.67	19.66	19.66	19.67	19.65	59,524
July 25, 2025	19.66	19.68	19.68	19.68	19.65	94,713
July 24, 2025	19.64	19.65	19.65	19.66	19.64	56,434
July 23, 2025	19.68	19.68	19.68	19.71	19.67	86,539
July 22, 2025	19.72	19.73	19.73	19.74	19.7	42,000
July 21, 2025	19.71	19.7	19.7	19.71	19.69	92,100
July 18, 2025	19.67	19.66	19.66	19.67	19.65	44,200
July 17, 2025	19.63	19.61	19.61	19.64	19.6	93,316
July 16, 2025	19.6	19.63	19.63	19.63	19.59	146,400
July 15, 2025	19.64	19.57	19.57	19.64	19.56	108,403
July 14, 2025	19.63	19.62	19.62	19.64	19.61	108,124
July 11, 2025	19.63	19.62	19.62	19.63	19.61	55,114
July 10, 2025	19.67	19.66	19.66	19.67	19.64	35,100
July 09, 2025	19.64	19.66	19.66	19.67	19.63	68,730
July 08, 2025	19.61	19.61	19.61	19.61	19.6	148,300
July 07, 2025	19.65	19.63	19.63	19.65	19.62	131,200
July 03, 2025	19.65	19.65	19.65	19.66	19.64	80,400

iShares iBonds Dec 2030 Term Treasury ETF (IBTK) NASDAQ