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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares iBonds Dec 2031 Term Treasury ETF (IBTL) NASDAQ