iShares iBonds Dec 2031 Term Treasury ETF (IBTL) Historical Stock Data
19.80 ↓0.04 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBTL is down -0.09% a day on average. There have been 7 days where iShares iBonds Dec 2031 Term Treasury ETF closed green and 23 days where IBTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.84 | 19.80 | ↓$0.04 (-0.23%) | 19.78 | 19.84 | 129.83K |
| 2025-01-21 | 19.85 | 19.84 | ↓$0.02 (-0.08%) | 19.81 | 19.85 | 76.97K |
| 2025-01-17 | 19.79 | 19.78 | ↓$0.01 (-0.05%) | 19.77 | 19.81 | 108.16K |
| 2025-01-16 | 19.71 | 19.80 | ↑$0.09 (0.43%) | 19.70 | 19.82 | 52.67K |
| 2025-01-15 | 19.73 | 19.74 | ↑$0.00 (0.03%) | 19.71 | 19.75 | 196.10K |
| 2025-01-14 | 19.58 | 19.57 | ↓$0.01 (-0.08%) | 19.55 | 19.58 | 114.86K |
| 2025-01-13 | 19.58 | 19.55 | ↓$0.03 (-0.15%) | 19.54 | 19.58 | 214.81K |
| 2025-01-10 | 19.63 | 19.57 | ↓$0.06 (-0.31%) | 19.56 | 19.64 | 109.03K |
| 2025-01-08 | 19.68 | 19.72 | ↑$0.04 (0.18%) | 19.67 | 19.72 | 371.95K |
| 2025-01-07 | 19.73 | 19.70 | ↓$0.03 (-0.15%) | 19.67 | 19.75 | 66.28K |
| 2025-01-06 | 19.74 | 19.75 | ↑$0.01 (0.04%) | 19.72 | 19.76 | 108.17K |
| 2025-01-03 | 19.81 | 19.77 | ↓$0.04 (-0.20%) | 19.76 | 19.81 | 89.90K |
| 2025-01-02 | 19.81 | 19.79 | ↓$0.02 (-0.10%) | 19.76 | 19.84 | 76.54K |
| 2024-12-31 | 19.83 | 19.80 | ↓$0.03 (-0.15%) | 19.77 | 19.84 | 75.71K |
| 2024-12-30 | 19.79 | 19.81 | ↑$0.02 (0.08%) | 19.79 | 19.82 | 553.50K |
| 2024-12-27 | 19.74 | 19.71 | ↓$0.04 (-0.18%) | 19.70 | 19.75 | 36.78K |
| 2024-12-26 | 19.68 | 19.74 | ↑$0.06 (0.30%) | 19.66 | 19.75 | 53.15K |
| 2024-12-24 | 19.69 | 19.73 | ↑$0.04 (0.20%) | 19.67 | 19.73 | 35K |
| 2024-12-23 | 19.77 | 19.72 | ↓$0.05 (-0.25%) | 19.70 | 19.77 | 148.51K |
| 2024-12-20 | 19.81 | 19.79 | ↓$0.02 (-0.10%) | 19.78 | 19.84 | 82.92K |
| 2024-12-19 | 19.75 | 19.72 | ↓$0.03 (-0.15%) | 19.70 | 19.75 | 100.70K |
| 2024-12-18 | 19.94 | 19.78 | ↓$0.16 (-0.80%) | 19.77 | 19.95 | 51.37K |
| 2024-12-17 | 19.99 | 19.99 | ↓$0.00 (-0.02%) | 19.98 | 20.02 | 44.09K |
| 2024-12-16 | 20.01 | 19.99 | ↓$0.02 (-0.10%) | 19.98 | 20.01 | 33.52K |
| 2024-12-13 | 20.04 | 20.00 | ↓$0.04 (-0.20%) | 19.98 | 20.04 | 37.87K |
| 2024-12-12 | 20.11 | 20.07 | ↓$0.04 (-0.20%) | 20.06 | 20.12 | 49.07K |
| 2024-12-11 | 20.17 | 20.13 | ↓$0.05 (-0.22%) | 20.11 | 20.17 | 44.09K |
| 2024-12-10 | 20.17 | 20.17 | ↓$0.01 (-0.02%) | 20.15 | 20.17 | 73.19K |
| 2024-12-09 | 20.24 | 20.20 | ↓$0.04 (-0.20%) | 20.20 | 20.24 | 29.65K |
| 2024-12-06 | 20.27 | 20.25 | ↓$0.02 (-0.10%) | 20.21 | 20.27 | 30.19K |
Create an account or log in to view more rows.
$IBTL buying a share monday LFG
$IBTL Starting a small position
$IBTL still bullish
$IBTL keep it going
$IBTL called it
$IBTL ADDING MORE…
$IBTL love when bulls come out
$IBTL nice
$IBTL Buy now
$IBTL this will breakout Monday