iShares iBonds Dec 2032 Term Treasury ETF - IBTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23.26	23.24	23.24	23.26	23.21	298,400
September 11, 2025	23.3	23.3	23.3	23.35	23.29	313,059
September 10, 2025	23.28	23.28	23.28	23.3	23.26	462,100
September 09, 2025	23.28	23.24	23.24	23.29	23.22	531,139
September 08, 2025	23.29	23.28	23.28	23.29	23.25	1.08M
September 05, 2025	23.28	23.24	23.24	23.29	23.23	1.33M
September 04, 2025	23.1	23.14	23.14	23.15	23.09	2.31M
September 03, 2025	22.99	23.07	23.07	23.09	22.99	36,100
September 02, 2025	22.98	23	23	23.01	22.98	37,700
August 29, 2025	23.12	23.13	23.05	23.15	23.11	49,200
August 28, 2025	23.09	23.13	23.05	23.14	23.09	41,800
August 27, 2025	23.04	23.1	23.02	23.1	23.03	57,500
August 26, 2025	23.02	23.05	22.97	23.06	23.01	74,300
August 25, 2025	22.99	23	22.92	23.02	22.98	87,849
August 22, 2025	22.95	23.03	23.03	23.05	22.95	55,121
August 21, 2025	22.95	22.91	22.91	22.95	22.88	60,029
August 20, 2025	22.94	22.98	22.98	22.99	22.94	115,042
August 19, 2025	22.91	22.95	22.95	22.95	22.91	47,700
August 18, 2025	22.92	22.9	22.9	22.92	22.88	45,007
August 15, 2025	22.95	22.91	22.91	22.95	22.9	50,300
August 14, 2025	22.98	22.95	22.95	22.98	22.93	71,500
August 13, 2025	23	23.01	23.01	23.03	23	85,372
August 12, 2025	22.91	22.94	22.94	22.94	22.9	97,100
August 11, 2025	22.93	22.94	22.94	22.96	22.93	62,300
August 08, 2025	22.95	22.93	22.93	22.95	22.92	91,346
August 07, 2025	22.99	22.99	22.99	23.01	22.97	46,747
August 06, 2025	22.97	23	23	23.01	22.93	825,900
August 05, 2025	23	23.01	23.01	23.03	22.99	87,130
August 04, 2025	23.03	23.03	23.03	23.04	22.97	87,000
August 01, 2025	22.93	23.01	23.01	23.01	22.93	39,946
July 31, 2025	22.84	22.83	22.75	22.87	22.82	120,832
July 30, 2025	22.83	22.82	22.74	22.87	22.81	42,800
July 29, 2025	22.79	22.88	22.8	22.88	22.79	134,147
July 28, 2025	22.78	22.76	22.68	22.78	22.75	76,100
July 25, 2025	22.75	22.81	22.81	22.81	22.75	73,304
July 24, 2025	22.73	22.75	22.75	22.77	22.72	62,507
July 23, 2025	22.82	22.79	22.79	22.83	22.79	125,700
July 22, 2025	22.83	22.86	22.86	22.88	22.83	20,500
July 21, 2025	22.83	22.81	22.81	22.84	22.8	26,600
July 18, 2025	22.73	22.74	22.74	22.76	22.73	27,400
July 17, 2025	22.71	22.68	22.68	22.71	22.67	46,400
July 16, 2025	22.66	22.7	22.7	22.7	22.65	76,232
July 15, 2025	22.74	22.63	22.63	22.74	22.61	55,133
July 14, 2025	22.72	22.72	22.72	22.74	22.69	45,936
July 11, 2025	22.72	22.71	22.71	22.73	22.7	41,900
July 10, 2025	22.8	22.8	22.8	22.8	22.75	67,000
July 09, 2025	22.74	22.8	22.8	22.81	22.74	71,948
July 08, 2025	22.68	22.71	22.71	22.71	22.68	42,400
July 07, 2025	22.77	22.74	22.74	22.77	22.72	60,800
July 03, 2025	22.78	22.78	22.78	22.8	22.76	35,200
July 02, 2025	22.85	22.86	22.86	22.88	22.84	492,300
July 01, 2025	22.94	22.9	22.9	22.94	22.87	38,000
June 30, 2025	23	23.03	22.95	23.03	22.96	18,530
June 27, 2025	22.96	22.95	22.87	23	22.94	86,000
June 26, 2025	22.95	23	22.92	23	22.94	718,745
June 25, 2025	22.89	22.92	22.84	22.94	22.86	47,700
June 24, 2025	22.84	22.91	22.83	22.92	22.83	67,146
June 23, 2025	22.82	22.84	22.77	22.91	22.82	38,700
June 20, 2025	22.72	22.76	22.68	22.79	22.7	50,905
June 18, 2025	22.76	22.75	22.67	22.8	22.72	63,000

iShares iBonds Dec 2032 Term Treasury ETF (IBTM) NASDAQ