iShares iBonds Dec 2025 Term Treasury ETF (IBTF) Historical Stock Data
23.47 ↓0.02 (-0.11%)
As of January 30, 2023, 3:39pm EST.
Historical Data
In the past 30 trading days, IBTF is up 0.00% a day on average. There have been 15 days where iShares iBonds Dec 2025 Term Treasury ETF closed green and 15 days where IBTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.49 | 23.49 | ↑$0.00 (0.00%) | 23.47 | 23.49 | 160.16K |
| 2023-01-26 | 23.51 | 23.49 | ↓$0.02 (-0.09%) | 23.48 | 23.52 | 141.57K |
| 2023-01-25 | 23.51 | 23.52 | ↑$0.01 (0.04%) | 23.49 | 23.53 | 132.58K |
| 2023-01-24 | 23.49 | 23.50 | ↑$0.01 (0.02%) | 23.48 | 23.51 | 305.86K |
| 2023-01-23 | 23.50 | 23.47 | ↓$0.03 (-0.13%) | 23.47 | 23.51 | 252.79K |
| 2023-01-20 | 23.51 | 23.52 | ↑$0.01 (0.04%) | 23.49 | 23.52 | 288.55K |
| 2023-01-19 | 23.55 | 23.54 | ↓$0.01 (-0.04%) | 23.54 | 23.56 | 502.55K |
| 2023-01-18 | 23.54 | 23.56 | ↑$0.02 (0.08%) | 23.54 | 23.57 | 360.04K |
| 2023-01-17 | 23.47 | 23.47 | ↑$0.00 (0.00%) | 23.47 | 23.50 | 512.14K |
| 2023-01-13 | 23.49 | 23.47 | ↓$0.02 (-0.10%) | 23.46 | 23.51 | 495.13K |
| 2023-01-12 | 23.49 | 23.51 | ↑$0.02 (0.09%) | 23.48 | 23.52 | 801.33K |
| 2023-01-11 | 23.43 | 23.45 | ↑$0.02 (0.09%) | 23.41 | 23.45 | 369.16K |
| 2023-01-10 | 23.42 | 23.42 | ↑$0.00 (0.00%) | 23.39 | 23.43 | 398.83K |
| 2023-01-09 | 23.42 | 23.45 | ↑$0.02 (0.11%) | 23.42 | 23.45 | 299.43K |
| 2023-01-06 | 23.33 | 23.41 | ↑$0.08 (0.34%) | 23.31 | 23.42 | 435.04K |
| 2023-01-05 | 23.28 | 23.30 | ↑$0.02 (0.06%) | 23.27 | 23.31 | 227.78K |
| 2023-01-04 | 23.35 | 23.33 | ↓$0.02 (-0.09%) | 23.32 | 23.35 | 312.78K |
| 2023-01-03 | 23.32 | 23.29 | ↓$0.03 (-0.13%) | 23.28 | 23.32 | 148.08K |
| 2022-12-30 | 23.29 | 23.28 | ↓$0.01 (-0.04%) | 23.26 | 23.30 | 243.42K |
| 2022-12-29 | 23.30 | 23.29 | ↓$0.01 (-0.04%) | 23.29 | 23.31 | 232.94K |
| 2022-12-28 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.28 | 23.31 | 659.44K |
| 2022-12-27 | 23.31 | 23.29 | ↓$0.02 (-0.09%) | 23.27 | 23.31 | 238.13K |
| 2022-12-23 | 23.34 | 23.34 | ↓$0.00 (-0.02%) | 23.32 | 23.35 | 409.17K |
| 2022-12-22 | 23.38 | 23.37 | ↓$0.02 (-0.06%) | 23.36 | 23.39 | 769.70K |
| 2022-12-21 | 23.39 | 23.38 | ↓$0.01 (-0.04%) | 23.36 | 23.39 | 334.56K |
| 2022-12-20 | 23.32 | 23.35 | ↑$0.03 (0.13%) | 23.32 | 23.36 | 337.33K |
| 2022-12-19 | 23.39 | 23.37 | ↓$0.02 (-0.09%) | 23.36 | 23.39 | 190.83K |
| 2022-12-16 | 23.36 | 23.41 | ↑$0.05 (0.21%) | 23.35 | 23.43 | 460.65K |
| 2022-12-15 | 23.40 | 23.38 | ↓$0.02 (-0.09%) | 23.36 | 23.40 | 1.05M |
| 2022-12-14 | 23.49 | 23.48 | ↓$0.01 (-0.04%) | 23.43 | 23.50 | 267.15K |
Create an account or log in to view more rows.
$IBTF cup and handle!
$IBTF weak
$IBTF you wanna be a successful trader close your trades green
$IBTF bag holders for life club
$IBTF Like if the Hedgies are fucked
$IBTF Momentum is building...
$IBTF see you on the moon
$IBTF id rather have a dip then rip than a gap and crap
$IBTF bull flag
breakout!
$IBTF Of course