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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.66	20.66	20.66	20.66	20.64	62,909
February 19, 2026	20.63	20.66	20.66	20.67	20.63	101,400
February 18, 2026	20.64	20.65	20.65	20.65	20.63	100,043
February 17, 2026	20.69	20.68	20.68	20.69	20.66	102,219
February 13, 2026	20.67	20.69	20.69	20.69	20.66	109,500
February 12, 2026	20.55	20.62	20.62	20.62	20.55	131,700
February 11, 2026	20.53	20.54	20.54	20.56	20.52	155,703
February 10, 2026	20.58	20.58	20.58	20.59	20.57	180,000
February 09, 2026	20.53	20.53	20.53	20.53	20.51	146,024
February 06, 2026	20.53	20.52	20.52	20.54	20.5	163,543
February 05, 2026	20.49	20.53	20.53	20.53	20.47	464,711
February 04, 2026	20.42	20.43	20.43	20.45	20.42	147,039
February 03, 2026	20.41	20.43	20.43	20.43	20.4	274,199
February 02, 2026	20.46	20.42	20.42	20.46	20.41	276,500
January 30, 2026	20.51	20.52	20.46	20.53	20.5	101,000
January 29, 2026	20.47	20.5	20.43	20.52	20.47	93,700
January 28, 2026	20.49	20.48	20.41	20.49	20.45	143,707
January 27, 2026	20.49	20.49	20.42	20.51	20.48	1.61M
January 26, 2026	20.48	20.49	20.42	20.5	20.48	174,500
January 23, 2026	20.46	20.48	20.48	20.48	20.44	115,300
January 22, 2026	20.45	20.45	20.45	20.46	20.43	166,500
January 21, 2026	20.46	20.47	20.47	20.47	20.44	122,000
January 20, 2026	20.45	20.43	20.43	20.46	20.43	160,500
January 16, 2026	20.52	20.48	20.48	20.52	20.46	542,100
January 15, 2026	20.56	20.52	20.52	20.56	20.51	328,400
January 14, 2026	20.55	20.57	20.57	20.58	20.55	140,800
January 13, 2026	20.55	20.54	20.54	20.55	20.52	117,300
January 12, 2026	20.51	20.52	20.52	20.54	20.51	114,728
January 09, 2026	20.52	20.53	20.53	20.55	20.51	565,000
January 08, 2026	20.54	20.54	20.54	20.55	20.53	102,845
January 07, 2026	20.58	20.58	20.58	20.58	20.55	99,516
January 06, 2026	20.55	20.56	20.56	20.56	20.52	175,500
January 05, 2026	20.53	20.56	20.56	20.56	20.53	206,600
January 02, 2026	20.55	20.52	20.52	20.55	20.51	76,510
December 31, 2025	20.55	20.53	20.53	20.57	20.52	117,607
December 30, 2025	20.57	20.57	20.57	20.58	20.56	108,821
December 29, 2025	20.57	20.58	20.58	20.58	20.56	91,839
December 26, 2025	20.56	20.56	20.56	20.56	20.53	71,825
December 24, 2025	20.5	20.53	20.53	20.53	20.5	46,621
December 23, 2025	20.46	20.49	20.49	20.5	20.45	158,200
December 22, 2025	20.52	20.51	20.51	20.52	20.5	206,800
December 19, 2025	20.53	20.53	20.53	20.55	20.52	212,519
December 18, 2025	20.63	20.63	20.56	20.63	20.6	78,500
December 17, 2025	20.57	20.59	20.52	20.59	20.56	77,917
December 16, 2025	20.54	20.59	20.52	20.59	20.54	154,500
December 15, 2025	20.54	20.54	20.54	20.58	20.54	1.09M
December 12, 2025	20.52	20.53	20.53	20.54	20.52	66,768
December 11, 2025	20.59	20.56	20.56	20.59	20.54	108,100
December 10, 2025	20.48	20.55	20.55	20.55	20.48	138,900
December 09, 2025	20.52	20.49	20.49	20.53	20.48	114,223
December 08, 2025	20.54	20.52	20.52	20.54	20.48	206,200
December 05, 2025	20.58	20.55	20.55	20.58	20.54	62,743
December 04, 2025	20.6	20.58	20.58	20.6	20.57	65,800
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

iShares iBonds Dec 2031 Term Treasury ETF (IBTL) NASDAQ