iShares Trust - iShares iBonds Dec 2032 Term Treasury ETF (IBTM) Historical Stock Data
24.73 ↓0.43 (-1.69%)
As of July 19, 2022, 1:17pm EST.
Historical Data
In the past 30 trading days, IBTM is down -0.01% a day on average. There have been 16 days where iShares Trust - iShares iBonds Dec 2032 Term Treasury ETF closed green and 4 days where IBTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 25.13 | 25.16 | ↑$0.03 (0.10%) | 25.08 | 25.16 | 1.10K |
| 2022-08-04 | 25.48 | 25.52 | ↑$0.04 (0.17%) | 25.43 | 25.52 | 600 |
| 2022-08-03 | 25.32 | 25.40 | ↑$0.08 (0.32%) | 25.32 | 25.40 | 541 |
| 2022-08-02 | 25.68 | 25.29 | ↓$0.39 (-1.52%) | 25.29 | 25.68 | 1.54K |
| 2022-08-01 | 25.58 | 25.65 | ↑$0.07 (0.28%) | 25.56 | 25.65 | 324 |
| 2022-07-29 | 25.41 | 25.50 | ↑$0.09 (0.36%) | 25.41 | 25.55 | 3.10K |
| 2022-07-28 | 25.46 | 25.48 | ↑$0.02 (0.08%) | 25.46 | 25.50 | 2.44K |
| 2022-07-26 | 25.35 | 25.18 | ↓$0.17 (-0.67%) | 25.18 | 25.35 | 328 |
| 2022-07-25 | 25.11 | 25.16 | ↑$0.05 (0.22%) | 25.11 | 25.16 | 200 |
| 2022-07-22 | 25.25 | 25.27 | ↑$0.02 (0.06%) | 25.21 | 25.27 | 4.48K |
| 2022-07-21 | 24.80 | 24.95 | ↑$0.15 (0.62%) | 24.78 | 24.95 | 128 |
| 2022-07-20 | 24.69 | 24.69 | ↑$0.01 (0.02%) | 24.69 | 24.69 | 128 |
| 2022-07-19 | 24.71 | 24.71 | ↑$0.00 (0.00%) | 24.71 | 24.71 | 3 |
| 2022-07-18 | 24.83 | 24.83 | ↑$0.00 (0.00%) | 24.83 | 24.83 | 8 |
| 2022-07-15 | 24.91 | 24.90 | ↓$0.01 (-0.02%) | 24.83 | 24.91 | 109 |
| 2022-07-14 | 24.83 | 24.83 | ↑$0.00 (0.00%) | 24.83 | 24.83 | 33 |
| 2022-07-13 | 24.90 | 24.95 | ↑$0.05 (0.21%) | 24.68 | 24.95 | 101 |
| 2022-07-12 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 0 |
| 2022-07-11 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 1 |
| 2022-07-08 | 24.66 | 24.56 | ↓$0.10 (-0.41%) | 24.56 | 24.66 | 2K |
Create an account or log in to view more rows.
No comments yet. Be the first.