iShares iBonds Dec 2032 Term Treasury ETF (IBTM) Historical Stock Data
22.31 ↓0.06 (-0.27%)
As of May 16, 2024, 11:52am EST.
Historical Data
In the past 30 trading days, IBTM is up 0.01% a day on average. There have been 17 days where iShares iBonds Dec 2032 Term Treasury ETF closed green and 13 days where IBTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.35 | 22.31 | ↓$0.04 (-0.18%) | 22.30 | 22.35 | 18.63K |
| 2024-05-16 | 22.42 | 22.37 | ↓$0.05 (-0.22%) | 22.36 | 22.42 | 39.36K |
| 2024-05-15 | 22.37 | 22.41 | ↑$0.04 (0.16%) | 22.36 | 22.42 | 37K |
| 2024-05-14 | 22.24 | 22.25 | ↑$0.01 (0.02%) | 22.21 | 22.26 | 31.09K |
| 2024-05-13 | 22.21 | 22.19 | ↓$0.03 (-0.11%) | 22.19 | 22.21 | 19.53K |
| 2024-05-10 | 22.18 | 22.15 | ↓$0.03 (-0.14%) | 22.14 | 22.19 | 80.62K |
| 2024-05-09 | 22.17 | 22.23 | ↑$0.06 (0.29%) | 22.17 | 22.25 | 29.22K |
| 2024-05-08 | 22.19 | 22.17 | ↓$0.02 (-0.07%) | 22.17 | 22.20 | 40.38K |
| 2024-05-07 | 22.25 | 22.23 | ↓$0.02 (-0.11%) | 22.21 | 22.28 | 34.04K |
| 2024-05-06 | 22.17 | 22.18 | ↑$0.00 (0.02%) | 22.15 | 22.19 | 22.81K |
| 2024-05-03 | 22.18 | 22.16 | ↓$0.02 (-0.11%) | 22.11 | 22.18 | 31.83K |
| 2024-05-02 | 21.92 | 22.03 | ↑$0.11 (0.50%) | 21.92 | 22.04 | 55.42K |
| 2024-05-01 | 21.91 | 21.93 | ↑$0.02 (0.09%) | 21.87 | 21.99 | 30.20K |
| 2024-04-30 | 21.93 | 21.90 | ↓$0.03 (-0.15%) | 21.90 | 21.96 | 18.37K |
| 2024-04-29 | 21.96 | 22.01 | ↑$0.05 (0.23%) | 21.96 | 22.02 | 15.24K |
| 2024-04-26 | 21.91 | 21.91 | ↑$0.00 (0.00%) | 21.91 | 21.96 | 27.19K |
| 2024-04-25 | 21.84 | 21.87 | ↑$0.02 (0.11%) | 21.84 | 21.88 | 28.59K |
| 2024-04-24 | 21.93 | 21.96 | ↑$0.02 (0.11%) | 21.93 | 21.96 | 21.69K |
| 2024-04-23 | 21.96 | 22.02 | ↑$0.05 (0.25%) | 21.96 | 22.06 | 53.14K |
| 2024-04-22 | 21.95 | 21.99 | ↑$0.04 (0.18%) | 21.95 | 22.00 | 18.03K |
| 2024-04-19 | 22.01 | 21.99 | ↓$0.03 (-0.11%) | 21.97 | 22.01 | 41.12K |
| 2024-04-18 | 22.00 | 21.96 | ↓$0.05 (-0.20%) | 21.93 | 22.00 | 27.43K |
| 2024-04-17 | 21.98 | 22.04 | ↑$0.06 (0.26%) | 21.95 | 22.05 | 14.20K |
| 2024-04-16 | 21.90 | 21.91 | ↑$0.01 (0.05%) | 21.88 | 21.93 | 18.57K |
| 2024-04-15 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.92 | 21.98 | 32.91K |
| 2024-04-12 | 22.12 | 22.13 | ↑$0.01 (0.04%) | 22.12 | 22.17 | 66.27K |
| 2024-04-11 | 22.11 | 22.04 | ↓$0.07 (-0.32%) | 22.01 | 22.11 | 26.65K |
| 2024-04-10 | 22.16 | 22.06 | ↓$0.10 (-0.45%) | 22.01 | 22.16 | 68.80K |
| 2024-04-09 | 22.33 | 22.36 | ↑$0.03 (0.11%) | 22.33 | 22.36 | 19.20K |
| 2024-04-08 | 22.27 | 22.27 | ↑$0.00 (0.00%) | 22.24 | 22.30 | 27.67K |
Create an account or log in to view more rows.
$IBTM the catalyst we need !
$IBTM death cross will complete today
$IBTM buy the dip.
$IBTM whats the news????
$IBTM had to buy calls
$IBTM Take it Bears !
$IBTM It’s that TIME!! To Double down!
$IBTM yes
keep going down
let's go
stop stalling
$IBTM Moon soon
$IBTM Starting a small position