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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	20.69	20.66	20.66	20.7	20.65	91,614
September 08, 2025	20.7	20.7	20.7	20.7	20.68	166,070
September 05, 2025	20.7	20.66	20.66	20.71	20.66	136,997
September 04, 2025	20.57	20.6	20.6	20.6	20.56	140,800
September 03, 2025	20.49	20.54	20.54	20.56	20.49	99,904
September 02, 2025	20.47	20.49	20.49	20.5	20.47	346,500
August 29, 2025	20.58	20.6	20.53	20.61	20.57	45,845
August 28, 2025	20.55	20.59	20.52	20.59	20.55	64,542
August 27, 2025	20.52	20.57	20.5	20.57	20.52	84,013
August 26, 2025	20.5	20.54	20.47	20.54	20.5	102,299
August 25, 2025	20.48	20.49	20.42	20.5	20.46	55,701
August 22, 2025	20.43	20.51	20.44	20.52	20.43	39,500
August 21, 2025	20.44	20.41	20.34	20.44	20.39	114,700
August 20, 2025	20.43	20.45	20.45	20.48	20.43	60,813
August 19, 2025	20.42	20.43	20.43	20.44	20.42	77,500
August 18, 2025	20.41	20.4	20.4	20.42	20.39	55,707
August 15, 2025	20.43	20.41	20.41	20.44	20.4	52,729
August 14, 2025	20.46	20.43	20.43	20.46	20.42	68,446
August 13, 2025	20.47	20.48	20.48	20.5	20.47	116,300
August 12, 2025	20.41	20.42	20.42	20.42	20.4	80,633
August 11, 2025	20.41	20.42	20.42	20.44	20.41	70,445
August 08, 2025	20.43	20.42	20.42	20.43	20.41	84,208
August 07, 2025	20.47	20.46	20.46	20.48	20.45	33,905
August 06, 2025	20.45	20.47	20.47	20.47	20.43	62,623
August 05, 2025	20.45	20.48	20.48	20.49	20.45	63,132
August 04, 2025	20.49	20.49	20.49	20.5	20.44	34,146
August 01, 2025	20.39	20.48	20.48	20.48	20.39	77,885
July 31, 2025	20.34	20.33	20.26	20.36	20.32	267,014
July 30, 2025	20.33	20.32	20.25	20.37	20.31	66,400
July 29, 2025	20.31	20.38	20.31	20.38	20.31	104,900
July 28, 2025	20.3	20.29	20.22	20.3	20.28	50,400
July 25, 2025	20.28	20.32	20.25	20.32	20.27	65,933
July 24, 2025	20.26	20.27	20.21	20.3	20.25	86,100
July 23, 2025	20.33	20.32	20.25	20.34	20.31	103,434
July 22, 2025	20.34	20.36	20.3	20.38	20.34	643,016
July 21, 2025	20.35	20.33	20.26	20.35	20.32	67,623
July 18, 2025	20.28	20.27	20.21	20.29	20.27	28,900
July 17, 2025	20.24	20.23	20.16	20.25	20.22	43,625
July 16, 2025	20.19	20.24	20.17	20.24	20.19	93,900
July 15, 2025	20.26	20.18	20.11	20.26	20.17	53,500
July 14, 2025	20.24	20.24	20.17	20.27	20.22	125,407
July 11, 2025	20.26	20.25	20.18	20.26	20.23	42,900
July 10, 2025	20.29	20.29	20.22	20.3	20.27	113,900
July 09, 2025	20.26	20.31	20.24	20.31	20.25	49,901
July 08, 2025	20.21	20.24	20.24	20.24	20.2	33,667
July 07, 2025	20.29	20.25	20.25	20.29	20.24	163,134
July 03, 2025	20.3	20.29	20.29	20.3	20.27	66,400

iShares iBonds Dec 2031 Term Treasury ETF (IBTL) NASDAQ