iShares iBonds Dec 2031 Term Treasury ETF - IBTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20.62	20.64	20.64	20.64	20.6	114,400
December 02, 2025	20.57	20.59	20.59	20.6	20.57	172,801
December 01, 2025	20.6	20.58	20.58	20.6	20.57	68,027
November 28, 2025	20.74	20.73	20.66	20.74	20.71	33,915
November 26, 2025	20.73	20.75	20.68	20.75	20.72	71,624
November 25, 2025	20.72	20.75	20.68	20.76	20.72	121,600
November 24, 2025	20.69	20.71	20.64	20.71	20.68	89,605
November 21, 2025	20.68	20.68	20.68	20.69	20.65	171,000
November 20, 2025	20.6	20.64	20.64	20.64	20.6	104,715
November 19, 2025	20.61	20.58	20.58	20.63	20.58	139,740
November 18, 2025	20.61	20.59	20.59	20.64	20.57	84,821
November 17, 2025	20.57	20.57	20.57	20.58	20.55	219,238
November 14, 2025	20.62	20.55	20.55	20.62	20.54	119,030
November 13, 2025	20.57	20.57	20.57	20.59	20.56	1.82M
November 12, 2025	20.6	20.62	20.62	20.62	20.6	179,576
November 11, 2025	20.6	20.62	20.62	20.62	20.59	79,525
November 10, 2025	20.57	20.57	20.57	20.58	20.56	295,732
November 07, 2025	20.56	20.6	20.6	20.62	20.56	92,900
November 06, 2025	20.56	20.58	20.58	20.59	20.56	281,312
November 05, 2025	20.54	20.5	20.5	20.54	20.49	141,400
November 04, 2025	20.55	20.57	20.57	20.57	20.55	61,725
November 03, 2025	20.54	20.55	20.55	20.56	20.52	477,249
October 31, 2025	20.61	20.62	20.55	20.63	20.61	67,400
October 30, 2025	20.58	20.6	20.54	20.62	20.57	134,600
October 29, 2025	20.7	20.61	20.54	20.71	20.6	98,500
October 28, 2025	20.69	20.72	20.65	20.72	20.69	52,900
October 27, 2025	20.69	20.7	20.63	20.71	20.66	92,336
October 24, 2025	20.71	20.71	20.64	20.72	20.69	53,403
October 23, 2025	20.72	20.7	20.7	20.73	20.69	28,900
October 22, 2025	20.74	20.75	20.75	20.76	20.73	56,110
October 21, 2025	20.74	20.75	20.75	20.76	20.74	340,342
October 20, 2025	20.73	20.73	20.73	20.73	20.7	43,931
October 17, 2025	20.73	20.71	20.71	20.73	20.69	87,400
October 16, 2025	20.65	20.75	20.75	20.75	20.65	63,800
October 15, 2025	20.68	20.67	20.67	20.69	20.65	51,308
October 14, 2025	20.66	20.69	20.69	20.69	20.65	60,399
October 13, 2025	20.62	20.65	20.65	20.65	20.61	35,741
October 10, 2025	20.58	20.63	20.63	20.64	20.57	78,008
October 09, 2025	20.52	20.53	20.53	20.54	20.52	79,503
October 08, 2025	20.58	20.54	20.54	20.58	20.53	49,500
October 07, 2025	20.51	20.55	20.55	20.56	20.51	172,812
October 06, 2025	20.51	20.51	20.51	20.54	20.5	100,435
October 03, 2025	20.56	20.54	20.54	20.59	20.53	86,253
October 02, 2025	20.54	20.58	20.58	20.58	20.54	68,505
October 01, 2025	20.58	20.56	20.56	20.59	20.53	51,237
September 30, 2025	20.58	20.57	20.5	20.61	20.56	121,600
September 29, 2025	20.54	20.57	20.5	20.58	20.54	94,382
September 26, 2025	20.53	20.53	20.53	20.55	20.52	49,300
September 25, 2025	20.53	20.54	20.54	20.54	20.52	88,100
September 24, 2025	20.61	20.58	20.58	20.61	20.57	36,600
September 23, 2025	20.61	20.63	20.63	20.63	20.59	83,500
September 22, 2025	20.61	20.59	20.59	20.61	20.58	61,600
September 19, 2025	20.6	20.6	20.6	20.61	20.59	60,700
September 18, 2025	20.6	20.61	20.61	20.64	20.59	102,335
September 17, 2025	20.7	20.65	20.65	20.74	20.63	106,000
September 16, 2025	20.69	20.69	20.69	20.71	20.68	111,008
September 15, 2025	20.67	20.68	20.68	20.69	20.67	96,803
September 12, 2025	20.67	20.66	20.66	20.67	20.63	114,726
September 11, 2025	20.7	20.7	20.7	20.73	20.69	88,200
September 10, 2025	20.69	20.69	20.69	20.7	20.67	75,500

iShares iBonds Dec 2031 Term Treasury ETF (IBTL) NASDAQ