iShares iBonds Dec 2032 T... (IBTM)
NASDAQ: IBTM
· Real-Time Price · USD
23.05
-0.05 (-0.24%)
At close: Oct 06, 2025, 2:59 PM
IBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.15 | 23.15 | 23.10 | 23.11 | 23.11 | -0.22% | 79,700 |
| Oct 2, 2025 | 23.12 | 23.16 | 23.12 | 23.16 | 23.16 | 0.09% | 65,100 |
| Oct 1, 2025 | 23.15 | 23.16 | 23.10 | 23.14 | 23.14 | 0.04% | 94,743 |
| Sep 30, 2025 | 23.15 | 23.19 | 23.13 | 23.13 | 23.06 | 0.00% | 123,300 |
| Sep 29, 2025 | 23.10 | 23.14 | 23.10 | 23.13 | 23.06 | 0.22% | 73,089 |
| Sep 26, 2025 | 23.07 | 23.11 | 23.06 | 23.08 | 23.01 | -0.04% | 128,100 |
| Sep 25, 2025 | 23.10 | 23.10 | 23.06 | 23.09 | 23.02 | -0.22% | 248,322 |
| Sep 24, 2025 | 23.17 | 23.17 | 23.13 | 23.14 | 23.07 | -0.26% | 102,000 |
| Sep 23, 2025 | 23.17 | 23.20 | 23.15 | 23.20 | 23.13 | 0.22% | 93,047 |
| Sep 22, 2025 | 23.18 | 23.18 | 23.14 | 23.15 | 23.08 | -0.13% | 335,700 |
| Sep 19, 2025 | 23.16 | 23.19 | 23.15 | 23.18 | 23.11 | 0.00% | 146,816 |
| Sep 18, 2025 | 23.18 | 23.21 | 23.14 | 23.18 | 23.11 | -0.17% | 263,215 |
| Sep 17, 2025 | 23.30 | 23.36 | 23.21 | 23.22 | 23.15 | -0.30% | 208,500 |
| Sep 16, 2025 | 23.28 | 23.31 | 23.27 | 23.29 | 23.22 | 0.09% | 255,700 |
| Sep 15, 2025 | 23.29 | 23.29 | 23.26 | 23.27 | 23.20 | 0.13% | 192,400 |
| Sep 12, 2025 | 23.26 | 23.26 | 23.21 | 23.24 | 23.17 | -0.26% | 298,400 |
| Sep 11, 2025 | 23.30 | 23.35 | 23.29 | 23.30 | 23.23 | 0.09% | 313,059 |
| Sep 10, 2025 | 23.28 | 23.30 | 23.26 | 23.28 | 23.21 | 0.17% | 462,100 |
| Sep 9, 2025 | 23.28 | 23.29 | 23.22 | 23.24 | 23.17 | -0.17% | 531,139 |
| Sep 8, 2025 | 23.29 | 23.29 | 23.25 | 23.28 | 23.21 | 0.17% | 1,080,200 |
Page 1 of 41