iShares iBonds Dec 2030 Term Treasury ETF (IBTK) Historical Stock Data
20.08 ↓0.20 (-0.96%)
As of February 2, 2023, 9:34am EST.
Historical Data
In the past 30 trading days, IBTK is up 0.02% a day on average. There have been 13 days where iShares iBonds Dec 2030 Term Treasury ETF closed green and 17 days where IBTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 20.10 | 20.08 | ↓$0.03 (-0.12%) | 20.06 | 20.14 | 33.20K |
| 2023-02-02 | 20.35 | 20.27 | ↓$0.08 (-0.39%) | 20.27 | 20.37 | 22.31K |
| 2023-02-01 | 20.20 | 20.28 | ↑$0.08 (0.40%) | 20.13 | 20.29 | 40.13K |
| 2023-01-31 | 20.21 | 20.22 | ↑$0.01 (0.05%) | 20.13 | 20.22 | 56.28K |
| 2023-01-30 | 20.11 | 20.10 | ↓$0.01 (-0.05%) | 20.10 | 20.14 | 73.26K |
| 2023-01-27 | 20.15 | 20.18 | ↑$0.03 (0.12%) | 20.13 | 20.19 | 16.17K |
| 2023-01-26 | 20.24 | 20.21 | ↓$0.03 (-0.15%) | 20.19 | 20.28 | 31.49K |
| 2023-01-25 | 20.28 | 20.28 | ↓$0.01 (-0.02%) | 20.23 | 20.29 | 59.06K |
| 2023-01-24 | 20.18 | 20.26 | ↑$0.08 (0.40%) | 20.17 | 20.26 | 45.86K |
| 2023-01-23 | 20.16 | 20.14 | ↓$0.02 (-0.10%) | 20.14 | 20.20 | 638.56K |
| 2023-01-20 | 20.25 | 20.22 | ↓$0.03 (-0.15%) | 20.19 | 20.25 | 25.38K |
| 2023-01-19 | 20.35 | 20.33 | ↓$0.02 (-0.10%) | 20.31 | 20.37 | 1.59M |
| 2023-01-18 | 20.36 | 20.38 | ↑$0.02 (0.12%) | 20.31 | 20.39 | 318.05K |
| 2023-01-17 | 20.12 | 20.13 | ↑$0.01 (0.05%) | 20.11 | 20.17 | 41.56K |
| 2023-01-13 | 20.23 | 20.17 | ↓$0.06 (-0.31%) | 20.16 | 20.26 | 7.18K |
| 2023-01-12 | 20.18 | 20.27 | ↑$0.09 (0.45%) | 20.10 | 20.27 | 23.95K |
| 2023-01-11 | 20.04 | 20.09 | ↑$0.05 (0.25%) | 20.02 | 20.09 | 48.30K |
| 2023-01-10 | 20.03 | 19.98 | ↓$0.05 (-0.25%) | 19.96 | 20.03 | 19.12K |
| 2023-01-09 | 20.03 | 20.10 | ↑$0.07 (0.35%) | 20.02 | 20.12 | 19.11K |
| 2023-01-06 | 19.80 | 20.04 | ↑$0.24 (1.24%) | 19.80 | 20.04 | 13.56K |
| 2023-01-05 | 19.70 | 19.77 | ↑$0.07 (0.36%) | 19.67 | 19.79 | 34.36K |
| 2023-01-04 | 19.82 | 19.81 | ↓$0.01 (-0.06%) | 19.76 | 19.84 | 24.78K |
| 2023-01-03 | 19.75 | 19.67 | ↓$0.08 (-0.39%) | 19.64 | 19.75 | 33.45K |
| 2022-12-30 | 19.55 | 19.55 | ↓$0.01 (-0.05%) | 19.51 | 19.62 | 48.45K |
| 2022-12-29 | 19.59 | 19.61 | ↑$0.02 (0.10%) | 19.57 | 19.62 | 24.79K |
| 2022-12-28 | 19.61 | 19.54 | ↓$0.07 (-0.36%) | 19.53 | 19.61 | 48.03K |
| 2022-12-27 | 19.65 | 19.57 | ↓$0.08 (-0.41%) | 19.57 | 19.67 | 40.34K |
| 2022-12-23 | 19.72 | 19.74 | ↑$0.02 (0.10%) | 19.71 | 19.77 | 18.91K |
| 2022-12-22 | 19.83 | 19.80 | ↓$0.03 (-0.15%) | 19.80 | 19.87 | 89.51K |
| 2022-12-21 | 19.89 | 19.82 | ↓$0.07 (-0.35%) | 19.80 | 19.89 | 74.06K |
Create an account or log in to view more rows.
$IBTK now is the time to slap that ask!!!
$IBTK run it!
$IBTK we had no volume for days before the last big rip
$IBTK Let’s get it
$IBTK lfg!!! So much movement ! Buy n hodl!
$IBTK HODL
$IBTK Pamp it higher...
$IBTK Green by EOD guarentee
$IBTK weak
$IBTK low volume today isn’t necessarily a bad thing