iShares iBonds Dec 2032 Term Treasury ETF (IBTM) NASDAQ

23.09

+0.045(+0.20%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202523.0223.0523.0523.0623221,700
December 22, 202523.0723.0723.0723.0723.05445,200
December 19, 202523.123.0923.0923.1223.08310,700
December 18, 202523.223.2123.1323.2223.1888,200
December 17, 202523.1323.1623.0823.1623.1360,400
December 16, 202523.0923.1623.1623.1623.09110,800
December 15, 202523.1323.1123.1123.1423.0973,241
December 12, 202523.0723.0923.0923.123.0778,596
December 11, 202523.1623.1223.1223.1723.11111,630
December 10, 202523.0323.1223.1223.1223.03258,400
December 09, 202523.1123.0523.0523.1123.04130,700
December 08, 202523.123.0823.0823.123.04202,000
December 05, 202523.1723.1323.1323.1723.1170,214
December 04, 202523.1823.1623.1623.1923.1648,851
December 03, 202523.2223.2323.2323.2423.1972,900
December 02, 202523.1623.1823.1823.1923.15115,100
December 01, 202523.1923.1723.1723.1923.16113,700
November 28, 202523.3623.3423.2623.3623.3278,713
November 26, 202523.3523.3723.3723.3823.3267,901
November 25, 202523.3323.3623.3623.3823.33211,731
November 24, 202523.323.3123.3123.3223.2843,643
November 21, 202523.2823.2923.2923.2923.25128,346
November 20, 202523.1823.2223.2223.2323.1868,942
November 19, 202523.223.1723.1723.2123.1599,522
November 18, 202523.223.1823.1823.2223.15107,300
November 17, 202523.1423.1423.1423.1623.1396,894
November 14, 202523.2123.1323.1323.2123.11104,248
November 13, 202523.1523.1523.1523.1823.14113,546
November 12, 202523.223.223.223.2223.1885,400
November 11, 202523.1923.223.223.2123.1884,700
November 10, 202523.1523.1423.1423.1623.13112,610
November 07, 202523.1523.1823.1823.223.15388,200
November 06, 202523.1323.1623.1623.1723.13218,029
November 05, 202523.1123.0623.0623.1123.04206,300
November 04, 202523.1423.1523.1523.1623.1379,013
November 03, 202523.1223.1223.1223.1323.08179,132
October 31, 202523.2123.223.1223.2223.1969,100
October 30, 202523.1523.1923.1123.2123.1588,538
October 29, 202523.3223.223.1223.3323.19117,400
October 28, 202523.3123.3423.2623.3423.3185,188
October 27, 202523.323.3223.2423.3223.26102,400
October 24, 202523.3423.3223.2423.3423.389,613
October 23, 202523.3423.3123.3123.3523.351,863
October 22, 202523.3623.3823.3823.3923.34155,402
October 21, 202523.3823.3823.3823.3923.36125,700
October 20, 202523.3223.3423.3423.3423.3173,516
October 17, 202523.3323.3223.3223.3423.397,048
October 16, 202523.2523.3623.3623.3723.2588,544
October 15, 202523.2823.2623.2623.3123.25148,500
October 14, 202523.2523.2923.2923.2923.23229,650
October 13, 202523.2123.2423.2423.2423.1864,400
October 10, 202523.1523.2223.2223.2323.1576,000
October 09, 202523.0923.0923.0923.123.08143,039
October 08, 202523.1423.123.123.1423.09100,011
October 07, 202523.0723.1123.1123.1323.07117,000
October 06, 202523.0623.0623.0623.123.05162,800
October 03, 202523.1523.1123.1123.1523.179,700
October 02, 202523.1223.1623.1623.1623.1265,100
October 01, 202523.1523.1423.1423.1623.194,743
September 30, 202523.1523.1323.1323.1923.13123,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved