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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.95	19.95	19.95	19.95	19.93	154,100
February 19, 2026	19.92	19.93	19.93	19.95	19.92	122,734
February 18, 2026	19.93	19.93	19.93	19.95	19.92	174,122
February 17, 2026	19.96	19.95	19.95	19.97	19.95	103,947
February 13, 2026	19.96	19.97	19.97	19.97	19.95	130,100
February 12, 2026	19.86	19.92	19.92	19.92	19.86	255,125
February 11, 2026	19.84	19.86	19.86	19.87	19.83	214,036
February 10, 2026	19.89	19.89	19.89	19.9	19.88	205,900
February 09, 2026	19.84	19.85	19.85	19.85	19.84	134,601
February 06, 2026	19.86	19.84	19.84	19.86	19.83	139,908
February 05, 2026	19.82	19.85	19.85	19.85	19.8	419,102
February 04, 2026	19.75	19.77	19.77	19.78	19.75	502,161
February 03, 2026	19.75	19.77	19.77	19.77	19.75	248,500
February 02, 2026	19.79	19.77	19.77	19.79	19.76	122,744
January 30, 2026	19.85	19.86	19.79	19.86	19.84	215,900
January 29, 2026	19.82	19.84	19.77	19.85	19.82	177,004
January 28, 2026	19.81	19.81	19.74	19.82	19.79	174,831
January 27, 2026	19.82	19.82	19.76	19.83	19.81	503,100
January 26, 2026	19.82	19.82	19.75	19.83	19.81	157,833
January 23, 2026	19.79	19.81	19.81	19.81	19.78	128,911
January 22, 2026	19.79	19.79	19.79	19.8	19.77	164,715
January 21, 2026	19.79	19.8	19.8	19.8	19.78	196,600
January 20, 2026	19.78	19.77	19.77	19.8	19.77	796,700
January 16, 2026	19.83	19.8	19.8	19.83	19.79	608,542
January 15, 2026	19.86	19.84	19.84	19.86	19.83	130,016
January 14, 2026	19.86	19.88	19.88	19.88	19.86	144,001
January 13, 2026	19.86	19.86	19.86	19.86	19.84	238,425
January 12, 2026	19.83	19.84	19.84	19.85	19.82	1.08M
January 09, 2026	19.84	19.84	19.84	19.86	19.83	350,143
January 08, 2026	19.85	19.86	19.86	19.86	19.85	147,600
January 07, 2026	19.89	19.88	19.88	19.89	19.87	250,112
January 06, 2026	19.86	19.86	19.86	19.87	19.84	399,840
January 05, 2026	19.86	19.86	19.86	19.87	19.85	219,400
January 02, 2026	19.86	19.84	19.84	19.86	19.83	258,700
December 31, 2025	19.86	19.85	19.85	19.87	19.84	214,800
December 30, 2025	19.88	19.88	19.88	19.89	19.87	302,749
December 29, 2025	19.88	19.89	19.89	19.89	19.86	243,615
December 26, 2025	19.87	19.86	19.86	19.87	19.85	257,946
December 24, 2025	19.82	19.84	19.84	19.84	19.81	166,000
December 23, 2025	19.79	19.81	19.81	19.81	19.79	589,308
December 22, 2025	19.83	19.83	19.83	19.83	19.82	728,924
December 19, 2025	19.85	19.84	19.84	19.86	19.83	1.91M
December 18, 2025	19.93	19.93	19.87	19.93	19.9	1.06M
December 17, 2025	19.88	19.89	19.83	19.89	19.87	324,010
December 16, 2025	19.86	19.89	19.83	19.9	19.85	315,200
December 15, 2025	19.87	19.86	19.86	19.88	19.85	2.1M
December 12, 2025	19.84	19.85	19.85	19.85	19.84	256,074
December 11, 2025	19.89	19.86	19.86	19.89	19.85	258,026
December 10, 2025	19.79	19.85	19.85	19.86	19.79	679,600
December 09, 2025	19.84	19.81	19.81	19.84	19.8	172,800
December 08, 2025	19.84	19.83	19.83	19.84	19.8	165,600
December 05, 2025	19.88	19.85	19.85	19.88	19.84	183,410
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

iShares iBonds Dec 2030 Term Treasury ETF (IBTK) NASDAQ