Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares iBonds Dec 2031 Term Treasury ETF (IBTL)
iShares iBonds Dec 2031 Term Treasury ETF (IBTL) Historical

IBTL iShares iBonds Dec 2031 Term Treasury ETF

20.11

0.03 (0.15%)

Jun 14 2024 - Closed

Delayed by 15 minutes

IBTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	20.11	0.03	0.15%	20.11	20.13	20.1061	38,012
Jun 13 2024	20.08	0.12	0.60%	20.04	20.10	20.0347	16,971
Jun 12 2024	19.96	0.10	0.50%	20.04	20.07	19.96	41,555
Jun 11 2024	19.86	0.09	0.46%	19.80	19.8699	19.79	27,855
Jun 10 2024	19.77	-0.03	-0.15%	19.79	19.79	19.75	23,837
Jun 07 2024	19.80	-0.19	-0.95%	19.81	19.8285	19.80	12,314
Jun 06 2024	19.99	0.00	0.00%	19.96	20.005	19.96	13,230
Jun 05 2024	19.9893	0.05	0.27%	19.96	19.99	19.95	29,797
Jun 04 2024	19.935	0.10	0.50%	19.90	19.94	19.90	106,677
Jun 03 2024	19.835	0.04	0.18%	19.76	19.84	19.76	61,750
May 31 2024	19.80	0.10	0.48%	19.75	19.80	19.75	17,269
May 30 2024	19.705	0.09	0.46%	19.6767	19.709	19.6767	20,889
May 29 2024	19.615	-0.09	-0.46%	19.67	19.67	19.6037	17,076
May 28 2024	19.705	-0.09	-0.45%	19.81	19.81	19.70	2,766
May 24 2024	19.795	0.01	0.03%	19.77	19.80	19.77	10,550
May 23 2024	19.79	-0.06	-0.30%	19.86	19.86	19.76	26,794
May 22 2024	19.85	-0.02	-0.10%	19.83	19.87	19.82	45,285
May 21 2024	19.87	0.04	0.18%	19.88	19.89	19.87	42,660
May 20 2024	19.835	-0.03	-0.13%	19.84	19.85	19.83	59,960
May 17 2024	19.86	-0.06	-0.28%	19.90	19.91	19.85	38,490
May 16 2024	19.915	-0.03	-0.15%	19.95	19.95	19.91	100,477
May 15 2024	19.945	0.13	0.66%	19.93	19.965	19.9019	19,211
May 14 2024	19.815	0.05	0.28%	19.81	19.83	19.78	18,811
May 13 2024	19.7602	0.01	0.05%	19.80	19.80	19.75	29,332
May 10 2024	19.75	-0.06	-0.28%	19.78	19.78	19.74	27,384
May 09 2024	19.805	0.04	0.23%	19.75	19.8199	19.75	16,875
May 08 2024	19.76	-0.03	-0.15%	19.77	19.7786	19.75	35,392
May 07 2024	19.79	0.04	0.20%	19.80	19.835	19.78	28,945
May 06 2024	19.75	0.01	0.05%	19.75	19.78	19.73	17,520
May 03 2024	19.74	0.10	0.51%	19.76	19.78	19.71	39,133
May 02 2024	19.64	0.09	0.49%	19.55	19.6488	19.55	28,853
May 01 2024	19.545	0.02	0.11%	19.51	19.6001	19.49	22,883
Apr 30 2024	19.5239	-0.09	-0.46%	19.5496	19.57	19.5236	42,084
Apr 29 2024	19.615	0.07	0.38%	19.58	19.63	19.58	23,458
Apr 26 2024	19.5413	0.04	0.19%	19.5629	19.5629	19.5392	10,361
Apr 25 2024	19.505	-0.08	-0.38%	19.4798	19.5199	19.4775	27,962
Apr 24 2024	19.58	-0.05	-0.23%	19.59	19.59	19.545	30,166
Apr 23 2024	19.625	0.02	0.13%	19.57	19.66	19.5699	82,933
Apr 22 2024	19.60	0.02	0.08%	19.57	19.6099	19.56	23,316
Apr 19 2024	19.585	0.02	0.08%	19.60	19.61	19.57	40,838
Apr 18 2024	19.57	-0.06	-0.31%	19.62	19.62	19.54	22,936
Apr 17 2024	19.63	0.12	0.62%	19.58	19.6487	19.56	16,578
Apr 16 2024	19.51	-0.07	-0.36%	19.5099	19.5487	19.50	35,185
Apr 15 2024	19.58	-0.13	-0.65%	19.58	19.59	19.52	43,766
Apr 12 2024	19.7072	0.08	0.39%	19.72	19.749	19.695	346,352
Apr 11 2024	19.63	-0.01	-0.03%	19.67	19.67	19.61	18,234
Apr 10 2024	19.635	-0.26	-1.31%	19.73	19.73	19.61	50,342
Apr 09 2024	19.895	0.07	0.35%	19.89	19.91	19.8898	23,348
Apr 08 2024	19.825	-0.05	-0.23%	19.81	19.845	19.8027	32,216
Apr 05 2024	19.87	-0.13	-0.65%	19.925	19.94	19.87	13,498
Apr 04 2024	20.00	0.07	0.35%	19.97	20.00	19.92	22,585
Apr 03 2024	19.93	0.02	0.10%	19.84	19.93	19.82	19,157
Apr 02 2024	19.91	-0.02	-0.10%	19.87	19.91	19.85	30,111
Apr 01 2024	19.93	-0.23	-1.14%	20.05	20.05	19.93	34,964
Mar 28 2024	20.16	-0.03	-0.12%	20.15	20.19	20.15	13,837
Mar 27 2024	20.185	0.06	0.30%	20.14	20.19	20.14	20,462
Mar 26 2024	20.125	0.02	0.12%	20.09	20.13	20.0702	16,184
Mar 25 2024	20.10	-0.03	-0.15%	20.13	20.13	20.08	8,780
Mar 22 2024	20.13	0.07	0.37%	20.14	20.14	20.12	45,391
Mar 21 2024	20.055	0.00	0.02%	20.09	20.09	20.04	23,105
Mar 20 2024	20.05	0.05	0.25%	20.02	20.08	20.00	19,178
Mar 19 2024	20.00	0.06	0.30%	19.99	20.01	19.98	14,982
Mar 18 2024	19.94	-0.04	-0.18%	19.96	19.9632	19.92	19,785

iShares iBonds Dec 2031 ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions