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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.7	19.69	19.69	19.72	19.68	50,100
July 01, 2025	19.75	19.72	19.72	19.76	19.7	55,800
June 30, 2025	19.82	19.84	19.84	19.84	19.78	315,113
June 27, 2025	19.79	19.79	19.79	19.82	19.77	86,900
June 26, 2025	19.79	19.81	19.81	19.81	19.78	44,800
June 25, 2025	19.73	19.77	19.77	19.77	19.71	100,414
June 24, 2025	19.7	19.75	19.75	19.75	19.68	90,200
June 23, 2025	19.67	19.7	19.7	19.74	19.67	163,110
June 20, 2025	19.61	19.65	19.65	19.66	19.6	95,400
June 18, 2025	19.64	19.63	19.63	19.66	19.61	83,619
June 17, 2025	19.59	19.61	19.61	19.62	19.57	54,100
June 16, 2025	19.55	19.56	19.56	19.6	19.55	107,823
June 13, 2025	19.59	19.58	19.58	19.6	19.55	86,330
June 12, 2025	19.62	19.62	19.62	19.63	19.6	124,202
June 11, 2025	19.54	19.57	19.57	19.58	19.54	116,600
June 10, 2025	19.55	19.5	19.5	19.55	19.5	79,400
June 09, 2025	19.47	19.5	19.5	19.52	19.47	46,716
June 06, 2025	19.51	19.47	19.47	19.51	19.47	50,200
June 05, 2025	19.63	19.58	19.58	19.64	19.57	46,934
June 04, 2025	19.59	19.63	19.63	19.64	19.58	76,740
June 03, 2025	19.57	19.54	19.54	19.59	19.53	1.19M
June 02, 2025	19.57	19.55	19.55	19.59	19.54	64,300
May 30, 2025	19.62	19.66	19.66	19.67	19.62	46,600
May 29, 2025	19.59	19.61	19.61	19.63	19.59	118,800
May 28, 2025	19.58	19.56	19.56	19.58	19.55	106,600
May 27, 2025	19.56	19.58	19.58	19.61	19.55	83,241
May 23, 2025	19.6	19.55	19.55	19.6	19.54	74,100
May 22, 2025	19.48	19.51	19.51	19.52	19.47	157,400
May 21, 2025	19.49	19.47	19.47	19.51	19.45	78,534

iShares iBonds Dec 2030 Term Treasury ETF (IBTK) NASDAQ