iShares iBonds Dec 2032 Term Treasury ETF (IBTM) Historical Stock Data
21.99 ↑0.00 (0.02%)
As of April 22, 2024, 1:02pm EST.
Historical Data
In the past 30 trading days, IBTM is down -0.13% a day on average. There have been 14 days where iShares iBonds Dec 2032 Term Treasury ETF closed green and 16 days where IBTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 22.35 | 22.31 | ↓$0.04 (-0.18%) | 22.31 | 22.39 | 20.39K |
| 2024-04-04 | 22.43 | 22.47 | ↑$0.04 (0.18%) | 22.38 | 22.47 | 27.17K |
| 2024-04-03 | 22.28 | 22.38 | ↑$0.10 (0.45%) | 22.28 | 22.38 | 38.69K |
| 2024-04-02 | 22.32 | 22.37 | ↑$0.05 (0.22%) | 22.30 | 22.37 | 30.97K |
| 2024-04-01 | 23.12 | 22.39 | ↓$0.73 (-3.16%) | 22.38 | 23.12 | 53.63K |
| 2024-03-28 | 22.66 | 22.67 | ↑$0.01 (0.04%) | 22.66 | 22.70 | 28.01K |
| 2024-03-27 | 22.65 | 22.69 | ↑$0.04 (0.18%) | 22.64 | 22.70 | 268.49K |
| 2024-03-26 | 22.58 | 22.61 | ↑$0.03 (0.13%) | 22.55 | 22.62 | 53.20K |
| 2024-03-25 | 22.63 | 22.58 | ↓$0.05 (-0.22%) | 22.57 | 22.63 | 11.93K |
| 2024-03-22 | 22.66 | 22.63 | ↓$0.03 (-0.13%) | 22.63 | 22.66 | 84.05K |
| 2024-03-21 | 22.57 | 22.53 | ↓$0.04 (-0.18%) | 22.52 | 22.63 | 299.24K |
| 2024-03-20 | 22.50 | 22.53 | ↑$0.03 (0.13%) | 22.46 | 22.57 | 40.60K |
| 2024-03-19 | 22.46 | 22.48 | ↑$0.02 (0.09%) | 22.45 | 22.49 | 23.93K |
| 2024-03-18 | 22.44 | 22.42 | ↓$0.02 (-0.09%) | 22.40 | 22.45 | 24.64K |
| 2024-03-15 | 22.47 | 22.44 | ↓$0.03 (-0.13%) | 22.44 | 22.48 | 34.96K |
| 2024-03-14 | 22.57 | 22.49 | ↓$0.09 (-0.38%) | 22.47 | 22.57 | 16.78K |
| 2024-03-13 | 22.67 | 22.65 | ↓$0.03 (-0.11%) | 22.64 | 22.68 | 45.87K |
| 2024-03-12 | 22.73 | 22.69 | ↓$0.04 (-0.18%) | 22.67 | 22.73 | 26.51K |
| 2024-03-11 | 22.82 | 22.78 | ↓$0.05 (-0.20%) | 22.76 | 22.82 | 23.56K |
Create an account or log in to view more rows.
$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
$IBTM diversified
$IBTM hot damn <3
$IBTM go green today and we gap up tomrrow