Dark

IBTK
iShares iBonds Dec 2030 Term Treasury ETF
stock NASDAQ ETF

At Close

Jun 12, 2026 3:59:30 PM EDT

19.50USD-0.102%(-0.02)184,128

19.48Bid 19.50Ask 0.02Spread

Pre-market

0.00USD-100.000%(-19.52)0

After-hours

Jun 12, 2026 4:45:30 PM EDT

17.11USD-12.259%(-2.39)278

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	19.5000	19.5000	19.4950	19.4950	-0.102%	184,128	0.000%
2026-06-11	19.4500	19.5250	19.4401	19.5150	+0.334%	166,890	-0.102%
2026-06-10	19.4600	19.4700	19.4399	19.4500	-0.051%	186,471	+0.231%
2026-06-09	19.4500	19.4600	19.4300	19.4600	+0.180%	149,682	+0.180%
2026-06-08	19.4400	19.4550	19.4200	19.4250	0.000%	134,608	+0.360%
2026-06-05	19.4400	19.4400	19.4150	19.4250	-0.359%	207,372	+0.360%
2026-06-04	19.5100	19.5150	19.4900	19.4950	+0.103%	193,814	0.000%
2026-06-03	19.4600	19.4900	19.4600	19.4750	-0.128%	199,463	+0.103%
2026-06-02	19.5000	19.5100	19.4900	19.5000	+0.026%	288,855	-0.026%
2026-06-01	19.4800	19.5000	19.4501	19.4950	-0.411%	136,024	0.000%
2026-05-29	19.5700	19.6000	19.5700	19.5755	+0.054%	216,604	-0.411%
2026-05-28	19.5500	19.5800	19.5400	19.5650	+0.102%	404,124	-0.358%
2026-05-27	19.5500	19.5600	19.5400	19.5450	+0.077%	247,376	-0.256%
2026-05-26	19.5400	19.5400	19.5200	19.5300	+0.207%	443,435	-0.179%
2026-05-22	19.5200	19.5200	19.4650	19.4897	-0.027%	388,075	+0.027%
2026-05-21	19.4700	19.5099	19.4450	19.4950	-0.051%	266,939	0.000%
2026-05-20	19.4400	19.5100	19.4300	19.5050	+0.412%	242,541	-0.051%
2026-05-19	19.4400	19.4497	19.4150	19.4250	-0.257%	287,334	+0.360%
2026-05-18	19.4900	19.5000	19.4501	19.4750	+0.051%	221,803	+0.103%
2026-05-15	19.4900	19.4900	19.4600	19.4650	-0.409%	150,510	+0.154%
2026-05-14	19.5900	19.5900	19.5400	19.5450	-0.077%	222,792	-0.256%
2026-05-13	19.5600	19.5700	19.5300	19.5600	0.000%	236,899	-0.332%
2026-05-12	19.5600	19.5700	19.5500	19.5600	-0.179%	172,209	-0.332%
2026-05-11	19.6300	19.6300	19.5900	19.5950	-0.204%	182,547	-0.510%
2026-05-08	19.6400	19.6500	19.6300	19.6350	+0.127%	228,426	-0.713%
2026-05-07	19.6700	19.6700	19.6000	19.6100	-0.178%	226,523	-0.586%
2026-05-06	19.6300	19.6500	19.6299	19.6450	+0.306%	291,500	-0.764%
2026-05-05	19.5800	19.6000	19.5800	19.5850	+0.102%	170,381	-0.460%
2026-05-04	19.5900	19.5992	19.5400	19.5650	-0.255%	166,422	-0.358%
2026-05-01	19.6100	19.6599	19.6100	19.6150	-0.254%	187,090	-0.612%
2026-04-30	19.6800	19.6800	19.6600	19.6650	+0.153%	129,696	-0.864%
2026-04-29	19.6700	19.6700	19.6250	19.6350	-0.305%	115,160	-0.713%
2026-04-28	19.6900	19.7050	19.6850	19.6950	-0.152%	102,628	-1.015%
2026-04-27	19.7300	19.7400	19.7101	19.7250	-0.101%	176,611	-1.166%
2026-04-24	19.6900	19.7490	19.6900	19.7450	+0.203%	82,823	-1.266%
2026-04-23	19.7200	19.7400	19.6864	19.7050	-0.152%	151,393	-1.066%
2026-04-22	19.7400	19.7498	19.7201	19.7350	+0.101%	127,809	-1.216%
2026-04-21	19.7500	19.7600	19.7150	19.7150	-0.303%	96,887	-1.116%
2026-04-20	19.7900	19.7900	19.7601	19.7750	-0.051%	98,971	-1.416%
2026-04-17	19.7800	19.8080	19.7750	19.7850	+0.279%	114,475	-1.466%
2026-04-16	19.7500	19.7500	19.7150	19.7300	-0.025%	136,541	-1.191%
2026-04-15	19.7500	19.7500	19.7201	19.7350	-0.101%	361,478	-1.216%
2026-04-14	19.7150	19.7593	19.7150	19.7550	+0.177%	102,440	-1.316%
2026-04-13	19.7000	19.7200	19.6800	19.7200	+0.127%	161,692	-1.141%
2026-04-10	19.7000	19.7150	19.6800	19.6950	-0.076%	109,948	-1.015%
2026-04-09	19.7000	19.7300	19.6801	19.7100	+0.025%	213,725	-1.091%
2026-04-08	19.7400	19.7400	19.6901	19.7050	+0.152%	169,249	-1.066%
2026-04-07	19.6500	19.6800	19.6150	19.6750	+0.127%	234,146	-0.915%
2026-04-06	19.6400	19.6599	19.6302	19.6500	-0.127%	116,749	-0.789%
2026-04-02	19.6600	19.6900	19.6600	19.6750	+0.076%	640,282	-0.915%
2026-04-01	19.6600	19.6798	19.6500	19.6600	-0.304%	483,913	-0.839%
2026-03-31	19.7500	19.7550	19.7200	19.7200	+0.076%	278,217	-1.141%
2026-03-30	19.6900	19.7200	19.6900	19.7050	+0.408%	206,018	-1.066%
2026-03-27	19.5900	19.6397	19.5800	19.6250	+0.204%	509,385	-0.662%
2026-03-26	19.6400	19.6600	19.5803	19.5850	-0.508%	400,417	-0.460%
2026-03-25	19.6850	19.7000	19.6602	19.6850	+0.255%	104,576	-0.965%
2026-03-24	19.6400	19.6650	19.6050	19.6350	-0.254%	708,798	-0.713%
2026-03-23	19.6600	19.7150	19.6450	19.6850	+0.204%	362,916	-0.965%
2026-03-20	19.6800	19.6800	19.6250	19.6450	-0.456%	201,732	-0.764%
2026-03-19	19.6900	19.7550	19.6823	19.7350	-0.025%	343,073	-1.216%
2026-03-18	19.8000	19.8000	19.7400	19.7400	-0.428%	182,016	-1.241%
2026-03-17	19.8200	19.8350	19.8100	19.8248	+0.101%	133,654	-1.664%
2026-03-16	19.7900	19.8100	19.7850	19.8048	+0.303%	318,614	-1.564%
2026-03-13	19.7800	19.7800	19.7400	19.7450	0.000%	244,964	-1.266%
2026-03-12	19.7750	19.7950	19.7266	19.7450	-0.303%	174,551	-1.266%
2026-03-11	19.8300	19.8300	19.8016	19.8050	-0.216%	206,360	-1.565%
2026-03-10	19.8800	19.8900	19.8450	19.8478	-0.186%	137,448	-1.778%
2026-03-09	19.8300	19.8882	19.8300	19.8848	+0.201%	136,842	-1.960%
2026-03-06	19.8200	19.8900	19.8101	19.8450	0.000%	148,589	-1.764%
2026-03-05	19.8500	19.8568	19.8314	19.8450	-0.201%	171,612	-1.764%
2026-03-04	19.9000	19.9100	19.8700	19.8849	-0.150%	148,310	-1.961%
2026-03-03	19.8600	19.9200	19.8600	19.9148	-0.051%	155,685	-2.108%
2026-03-02	19.9600	19.9600	19.9100	19.9250	-0.698%	176,078	-2.158%
2026-02-27	20.0400	20.0700	20.0400	20.0650	+0.300%	80,430	-2.841%
2026-02-26	19.9800	20.0100	19.9800	20.0050	+0.125%	155,736	-2.549%
2026-02-25	19.9700	19.9878	19.9602	19.9800	-0.050%	142,928	-2.427%
2026-02-24	19.9900	19.9950	19.9750	19.9900	-0.025%	190,061	-2.476%
2026-02-23	19.9600	20.0088	19.9600	19.9950	+0.251%	165,860	-2.501%
2026-02-20	19.9500	19.9500	19.9250	19.9450	+0.050%	154,079	-2.256%
2026-02-19	19.9200	19.9500	19.9200	19.9350	0.000%	122,734	-2.207%
2026-02-18	19.9300	19.9468	19.9217	19.9350	-0.100%	174,122	-2.207%
2026-02-17	19.9600	19.9699	19.9500	19.9550	-0.050%	103,947	-2.305%
2026-02-13	19.9600	19.9700	19.9500	19.9650	+0.251%	129,563	-2.354%
2026-02-12	19.8600	19.9200	19.8600	19.9150	+0.302%	255,125	-2.109%
2026-02-11	19.8400	19.8699	19.8329	19.8550	-0.151%	214,036	-1.813%
2026-02-10	19.8900	19.8976	19.8800	19.8850	+0.202%	205,877	-1.961%
2026-02-09	19.8400	19.8500	19.8400	19.8450	+0.050%	134,601	-1.764%
2026-02-06	19.8600	19.8600	19.8250	19.8350	-0.050%	139,908	-1.714%
2026-02-05	19.8200	19.8500	19.8013	19.8450	+0.355%	419,102	-1.764%
2026-02-04	19.7500	19.7800	19.7500	19.7748	+0.050%	502,161	-1.415%
2026-02-03	19.7500	19.7700	19.7499	19.7650	0.000%	248,495	-1.366%
2026-02-02	19.7900	19.7900	19.7600	19.7650	-0.453%	122,744	-1.366%
2026-01-30	19.8500	19.8600	19.8400	19.8550	+0.101%	215,874	-1.813%
2026-01-29	19.8200	19.8499	19.8150	19.8350	+0.151%	177,004	-1.714%
2026-01-28	19.8100	19.8200	19.7901	19.8050	-0.100%	174,831	-1.565%
2026-01-27	19.8200	19.8300	19.8100	19.8248	+0.049%	503,074	-1.664%
2026-01-26	19.8200	19.8300	19.8100	19.8150	+0.050%	157,833	-1.615%
2026-01-23	19.7900	19.8100	19.7800	19.8050	+0.101%	128,911	-1.565%
2026-01-22	19.7900	19.7950	19.7700	19.7850	-0.051%	164,715	-1.466%
2026-01-21	19.7900	19.8000	19.7800	19.7950	+0.101%	196,597	-1.516%
2026-01-20	19.7800	19.7982	19.7700	19.7750	-0.101%	796,550	-1.416%
2026-01-16	19.8300	19.8300	19.7900	19.7950	-0.202%	608,542	-1.516%
2026-01-15	19.8600	19.8600	19.8300	19.8350	-0.201%	130,016	-1.714%
2026-01-14	19.8600	19.8800	19.8600	19.8750	+0.101%	144,501	-1.912%
2026-01-13	19.8600	19.8600	19.8400	19.8550	+0.101%	238,356	-1.813%
2026-01-12	19.8300	19.8500	19.8200	19.8350	0.000%	1,081,407	-1.714%
2026-01-09	19.8400	19.8600	19.8300	19.8350	-0.101%	346,125	-1.714%
2026-01-08	19.8500	19.8600	19.8450	19.8550	-0.150%	147,557	-1.813%
2026-01-07	19.8900	19.8900	19.8700	19.8848	+0.100%	250,112	-1.960%
2026-01-06	19.8600	19.8700	19.8414	19.8650	0.000%	399,740	-1.863%
2026-01-05	19.8600	19.8700	19.8502	19.8650	+0.151%	219,277	-1.863%
2026-01-02	19.8600	19.8600	19.8300	19.8350	-0.050%	258,699	-1.714%
2025-12-31	19.8600	19.8700	19.8400	19.8450	-0.151%	214,779	-1.764%
2025-12-30	19.8800	19.8900	19.8700	19.8750	-0.050%	302,749	-1.912%
2025-12-29	19.8800	19.8873	19.8600	19.8850	+0.126%	243,615	-1.961%
2025-12-26	19.8700	19.8700	19.8500	19.8600	+0.126%	257,946	-1.838%
2025-12-24	19.8200	19.8400	19.8101	19.8350	+0.151%	165,992	-1.714%
2025-12-23	19.7900	19.8100	19.7850	19.8050	-0.101%	589,308	-1.565%
2025-12-22	19.8300	19.8300	19.8200	19.8250	-0.076%	728,924	-1.665%
2025-12-19	19.8500	19.8600	19.8300	19.8400	-0.427%	1,908,705	-1.739%
2025-12-18	19.9250	19.9300	19.9000	19.9250	+0.201%	1,057,835	-2.158%
2025-12-17	19.8800	19.8900	19.8700	19.8850	-0.024%	324,010	-1.961%
2025-12-16	19.8600	19.9000	19.8515	19.8897	+0.175%	314,998	-1.984%
2025-12-15	19.8700	19.8799	19.8500	19.8550	+0.050%	2,100,884	-1.813%
2025-12-12	19.8400	19.8500	19.8350	19.8450	-0.076%	130,469	-1.764%
2025-12-11	19.8900	19.8900	19.8500	19.8600	+0.039%	258,026	-1.838%
2025-12-10	19.7900	19.8600	19.7864	19.8523	+0.239%	679,584	-1.800%
2025-12-09	19.8400	19.8400	19.8000	19.8050	-0.101%	172,784	-1.565%
2025-12-08	19.8400	19.8400	19.8001	19.8250	-0.101%	165,470	-1.665%
2025-12-05	19.8800	19.8800	19.8400	19.8450	-0.101%	183,410	-1.764%
2025-12-04	19.8900	19.8900	19.8600	19.8651	-0.251%	183,028	-1.863%
2025-12-03	19.9100	19.9200	19.8900	19.9150	+0.151%	324,627	-2.109%
2025-12-02	19.8700	19.8900	19.8700	19.8850	+0.101%	162,043	-1.961%
2025-12-01	19.8900	19.8950	19.8650	19.8650	-0.637%	301,693	-1.863%
2025-11-28	20.0000	20.0050	19.9800	19.9923	-0.063%	65,431	-2.487%
2025-11-26	19.9900	20.0100	19.9717	20.0050	0.000%	403,459	-2.549%
2025-11-25	19.9800	20.0200	19.9750	20.0050	+0.150%	116,826	-2.549%
2025-11-24	19.9700	19.9800	19.9500	19.9750	+0.100%	182,871	-2.403%
2025-11-21	19.9500	19.9658	19.9300	19.9550	+0.201%	182,108	-2.305%
2025-11-20	19.9100	19.9200	19.8900	19.9150	+0.201%	120,331	-2.109%
2025-11-19	19.9100	19.9100	19.8700	19.8750	-0.050%	104,525	-1.912%
2025-11-18	19.9100	19.9150	19.8700	19.8850	+0.102%	165,189	-1.961%
2025-11-17	19.8600	19.8700	19.8500	19.8648	+0.125%	117,348	-1.862%
2025-11-14	19.9000	19.9050	19.8400	19.8400	-0.126%	173,643	-1.739%
2025-11-13	19.8700	19.8800	19.8600	19.8650	-0.151%	149,315	-1.863%
2025-11-12	19.8900	19.9099	19.8850	19.8950	0.000%	126,602	-2.011%
2025-11-11	19.8800	19.9100	19.8750	19.8950	+0.201%	117,323	-2.011%
2025-11-10	19.8700	19.8700	19.8500	19.8550	-0.151%	178,625	-1.813%
2025-11-07	19.8600	19.9100	19.8600	19.8850	+0.101%	201,595	-1.961%
2025-11-06	19.8600	19.8800	19.8505	19.8650	+0.303%	130,312	-1.863%
2025-11-05	19.8400	19.8400	19.8000	19.8050	-0.252%	168,425	-1.565%
2025-11-04	19.8500	19.8600	19.8500	19.8550	+0.076%	102,755	-1.813%
2025-11-03	19.8400	19.8550	19.8225	19.8400	-0.327%	108,298	-1.739%
2025-10-31	19.9000	19.9173	19.9000	19.9050	+0.101%	100,726	-2.060%
2025-10-30	19.8700	19.9050	19.8700	19.8850	-0.050%	113,755	-1.961%
2025-10-29	19.9800	19.9800	19.8900	19.8950	-0.401%	177,848	-2.011%
2025-10-28	19.9600	19.9850	19.9600	19.9750	+0.050%	145,762	-2.403%
2025-10-27	19.9600	19.9700	19.9400	19.9650	-0.050%	95,612	-2.354%
2025-10-24	19.9827	19.9900	19.9623	19.9750	+0.050%	259,007	-2.403%
2025-10-23	19.9900	19.9900	19.9600	19.9650	-0.200%	80,737	-2.354%
2025-10-22	19.9900	20.0200	19.9900	20.0050	0.000%	231,522	-2.549%
2025-10-21	20.0000	20.0158	20.0000	20.0050	+0.100%	111,846	-2.549%
2025-10-20	19.9900	19.9900	19.9700	19.9850	+0.050%	55,794	-2.452%
2025-10-17	20.0000	20.0000	19.9621	19.9750	-0.150%	200,374	-2.403%
2025-10-16	19.9300	20.0100	19.9250	20.0050	+0.351%	161,474	-2.549%
2025-10-15	19.9500	19.9600	19.9300	19.9350	-0.100%	60,329	-2.207%
2025-10-14	19.9400	19.9600	19.9300	19.9550	+0.226%	84,619	-2.305%
2025-10-13	19.9000	19.9300	19.8900	19.9100	-0.025%	73,908	-2.084%
2025-10-10	19.8700	19.9200	19.8611	19.9150	+0.454%	117,889	-2.109%
2025-10-09	19.8300	19.8399	19.8200	19.8250	-0.101%	62,623	-1.665%
2025-10-08	19.8600	19.8600	19.8300	19.8450	-0.050%	66,888	-1.764%
2025-10-07	19.8200	19.8700	19.8200	19.8550	+0.202%	156,485	-1.813%
2025-10-06	19.8200	19.8383	19.8100	19.8150	-0.151%	89,430	-1.615%
2025-10-03	19.8600	19.8700	19.8400	19.8450	-0.101%	151,737	-1.764%
2025-10-02	19.8500	19.8700	19.8450	19.8650	0.000%	168,475	-1.863%
2025-10-01	19.8600	19.8750	19.8401	19.8650	-0.050%	66,916	-1.863%
2025-09-30	19.8700	19.9050	19.8700	19.8750	+0.050%	111,511	-1.912%
2025-09-29	19.8500	19.8787	19.8450	19.8650	+0.151%	110,262	-1.863%
2025-09-26	19.8350	19.8500	19.8300	19.8350	0.000%	61,594	-1.714%
2025-09-25	19.8400	19.8491	19.8216	19.8350	-0.201%	219,448	-1.714%
2025-09-24	19.8988	19.8999	19.8750	19.8750	-0.201%	72,199	-1.912%
2025-09-23	19.8900	19.9200	19.8812	19.9150	+0.151%	113,831	-2.109%
2025-09-22	19.9100	19.9100	19.8835	19.8850	-0.100%	60,394	-1.961%
2025-09-19	19.9050	19.9100	19.8903	19.9050	0.000%	115,225	-2.060%
2025-09-18	19.9000	19.9250	19.8850	19.9050	-0.125%	133,378	-2.060%
2025-09-17	19.9700	20.0100	19.9070	19.9300	-0.175%	1,048,841	-2.183%
2025-09-16	19.9650	19.9800	19.9516	19.9650	+0.025%	183,925	-2.354%
2025-09-15	19.9600	19.9600	19.9400	19.9600	+0.151%	161,435	-2.330%
2025-09-12	19.9400	19.9470	19.9135	19.9300	-0.125%	156,591	-2.183%
2025-09-11	19.9700	19.9988	19.9550	19.9550	+0.025%	69,394	-2.305%
2025-09-10	19.9600	19.9700	19.9500	19.9500	+0.050%	171,317	-2.281%
2025-09-09	19.9800	19.9800	19.9300	19.9400	-0.175%	70,295	-2.232%
2025-09-08	19.9700	19.9800	19.9500	19.9750	+0.150%	260,458	-2.403%
2025-09-05	19.9800	19.9900	19.9450	19.9450	+0.251%	201,691	-2.256%
2025-09-04	19.8700	19.9000	19.8700	19.8950	+0.201%	83,463	-2.011%
2025-09-03	19.8100	19.8700	19.8100	19.8550	+0.202%	104,667	-1.813%
2025-09-02	19.8100	19.8300	19.8000	19.8150	-0.502%	284,147	-1.615%
2025-08-29	19.9000	19.9289	19.8900	19.9150	+0.089%	58,816	-2.109%
2025-08-28	19.8800	19.9100	19.8750	19.8973	+0.062%	53,144	-2.022%
2025-08-27	19.8500	19.8900	19.8500	19.8850	+0.151%	90,420	-1.961%
2025-08-26	19.8200	19.8600	19.8200	19.8550	+0.202%	146,729	-1.813%
2025-08-25	19.8200	19.8289	19.8013	19.8150	-0.101%	78,862	-1.615%
2025-08-22	19.7700	19.8489	19.7615	19.8350	+0.456%	156,642	-1.714%
2025-08-21	19.7701	19.7800	19.7311	19.7450	-0.253%	365,194	-1.266%
2025-08-20	19.7800	19.8100	19.7735	19.7950	+0.101%	1,468,425	-1.516%
2025-08-19	19.7700	19.7800	19.7617	19.7750	+0.152%	101,608	-1.416%
2025-08-18	19.7700	19.7700	19.7322	19.7450	-0.004%	151,971	-1.266%
2025-08-15	19.7700	19.7800	19.7400	19.7458	-0.097%	98,262	-1.270%
2025-08-14	19.7900	19.7900	19.7600	19.7650	-0.214%	76,974	-1.366%
2025-08-13	19.8100	19.8272	19.8000	19.8074	+0.240%	131,986	-1.577%
2025-08-12	19.7500	19.7600	19.7350	19.7600	+0.025%	49,016	-1.341%
2025-08-11	19.7500	19.7682	19.7401	19.7550	+0.051%	78,446	-1.316%
2025-08-08	19.7550	19.7600	19.7400	19.7450	-0.202%	131,295	-1.266%
2025-08-07	19.8000	19.8000	19.7700	19.7850	-0.051%	127,026	-1.466%
2025-08-06	19.7800	19.8000	19.7550	19.7950	0.000%	148,698	-1.516%
2025-08-05	19.7900	19.8100	19.7850	19.7950	-0.101%	64,378	-1.516%
2025-08-04	19.8100	19.8200	19.7800	19.8150	+0.050%	127,102	-1.615%
2025-08-01	19.7300	19.8100	19.7300	19.8050	+0.610%	69,428	-1.565%
2025-07-31	19.6900	19.7100	19.6747	19.6850	+0.051%	53,344	-0.965%
2025-07-30	19.6900	19.7300	19.6700	19.6750	-0.253%	104,265	-0.915%
2025-07-29	19.6700	19.7300	19.6700	19.7250	+0.354%	123,091	-1.166%
2025-07-28	19.6700	19.6700	19.6510	19.6554	-0.100%	59,524	-0.816%
2025-07-25	19.6594	19.6800	19.6500	19.6750	+0.149%	94,713	-0.915%
2025-07-24	19.6400	19.6600	19.6389	19.6458	-0.148%	56,434	-0.768%
2025-07-23	19.6800	19.7086	19.6700	19.6750	-0.253%	86,539	-0.915%
2025-07-22	19.7200	19.7384	19.7000	19.7250	+0.152%	41,985	-1.166%
2025-07-21	19.7100	19.7100	19.6900	19.6950	+0.204%	92,085	-1.015%
2025-07-18	19.6700	19.6700	19.6477	19.6550	+0.251%	44,178	-0.814%
2025-07-17	19.6300	19.6400	19.6001	19.6058	-0.098%	93,316	-0.565%
2025-07-16	19.6000	19.6300	19.5900	19.6250	+0.281%	146,397	-0.662%
2025-07-15	19.6400	19.6400	19.5600	19.5700	-0.255%	108,403	-0.383%
2025-07-14	19.6300	19.6400	19.6050	19.6200	0.000%	108,124	-0.637%
2025-07-11	19.6300	19.6300	19.6100	19.6200	-0.178%	55,114	-0.637%
2025-07-10	19.6700	19.6700	19.6363	19.6550	-0.025%	35,073	-0.814%
2025-07-09	19.6400	19.6699	19.6300	19.6600	+0.281%	68,730	-0.839%
2025-07-08	19.6100	19.6100	19.5950	19.6050	-0.127%	148,300	-0.561%
2025-07-07	19.6500	19.6500	19.6200	19.6300	-0.102%	131,196	-0.688%
2025-07-03	19.6500	19.6600	19.6350	19.6500	-0.203%	80,394	-0.789%
2025-07-02	19.7000	19.7150	19.6800	19.6900	-0.152%	50,091	-0.990%
2025-07-01	19.7500	19.7593	19.7050	19.7200	-0.605%	55,772	-1.141%
2025-06-30	19.8200	19.8400	19.7819	19.8400	+0.253%	315,113	-1.739%
2025-06-27	19.7900	19.8192	19.7750	19.7900	-0.076%	86,879	-1.491%
2025-06-26	19.7900	19.8100	19.7800	19.8050	+0.202%	44,779	-1.565%
2025-06-25	19.7300	19.7700	19.7100	19.7650	+0.076%	100,414	-1.366%
2025-06-24	19.7000	19.7500	19.6850	19.7500	+0.228%	90,150	-1.291%
2025-06-23	19.6700	19.7400	19.6700	19.7050	+0.280%	163,110	-1.066%
2025-06-20	19.6100	19.6600	19.6009	19.6500	+0.127%	95,393	-0.789%
2025-06-18	19.6400	19.6600	19.6100	19.6250	+0.076%	83,619	-0.662%
2025-06-17	19.5900	19.6200	19.5700	19.6100	+0.256%	54,085	-0.586%
2025-06-16	19.5500	19.5999	19.5500	19.5600	-0.102%	107,823	-0.332%
2025-06-13	19.5900	19.6000	19.5500	19.5800	-0.204%	86,330	-0.434%
2025-06-12	19.6200	19.6300	19.6000	19.6200	+0.255%	124,202	-0.637%
2025-06-11	19.5400	19.5800	19.5400	19.5700	+0.359%	116,599	-0.383%
2025-06-10	19.5500	19.5500	19.5000	19.5000	0.000%	79,389	-0.026%
2025-06-09	19.4700	19.5200	19.4700	19.5000	+0.154%	46,716	-0.026%
2025-06-06	19.5100	19.5100	19.4650	19.4700	-0.562%	50,167	+0.128%
2025-06-05	19.6300	19.6400	19.5700	19.5800	-0.255%	46,934	-0.434%
2025-06-04	19.5900	19.6400	19.5800	19.6300	+0.461%	76,740	-0.688%
2025-06-03	19.5700	19.5889	19.5300	19.5400	-0.051%	1,186,294	-0.230%
2025-06-02	19.5700	19.5900	19.5400	19.5500	-0.560%	64,261	-0.281%
2025-05-30	19.6200	19.6699	19.6175	19.6600	+0.255%	46,551	-0.839%
2025-05-29	19.5900	19.6300	19.5900	19.6100	+0.256%	118,788	-0.586%
2025-05-28	19.5800	19.5800	19.5500	19.5600	-0.102%	106,589	-0.332%
2025-05-27	19.5600	19.6100	19.5500	19.5800	+0.153%	83,241	-0.434%
2025-05-23	19.6000	19.6000	19.5400	19.5500	+0.205%	74,057	-0.281%
2025-05-22	19.4800	19.5199	19.4714	19.5100	+0.205%	157,380	-0.077%
2025-05-21	19.4900	19.5100	19.4550	19.4700	-0.409%	78,534	+0.128%
2025-05-20	19.5300	19.5550	19.5050	19.5500	+0.051%	67,724	-0.281%
2025-05-19	19.5000	19.5500	19.4900	19.5400	0.000%	552,928	-0.230%
2025-05-16	19.6000	19.6000	19.5300	19.5400	+0.051%	68,121	-0.230%
2025-05-15	19.5000	19.5400	19.4900	19.5300	+0.463%	64,427	-0.179%
2025-05-14	19.5000	19.5000	19.4300	19.4400	-0.257%	73,979	+0.283%
2025-05-13	19.5300	19.5300	19.4705	19.4900	-0.026%	43,056	+0.026%
2025-05-12	19.5000	19.5300	19.4800	19.4950	-0.536%	162,828	0.000%
2025-05-09	19.6100	19.6366	19.5905	19.6000	+0.102%	209,467	-0.536%
2025-05-08	19.6600	19.6799	19.5775	19.5800	-0.609%	50,077	-0.434%
2025-05-07	19.6900	19.7195	19.6500	19.7000	+0.153%	60,829	-1.041%
2025-05-06	19.6600	19.6700	19.6300	19.6700	+0.204%	76,495	-0.890%
2025-05-05	19.6700	19.6700	19.6001	19.6300	-0.102%	80,318	-0.688%
2025-05-02	19.6800	19.7076	19.6250	19.6500	-0.481%	67,098	-0.789%
2025-05-01	19.8300	19.8400	19.7205	19.7450	-0.693%	81,225	-1.266%
2025-04-30	19.8450	19.8900	19.8403	19.8828	+0.241%	89,600	-1.950%
2025-04-29	19.7800	19.8400	19.7800	19.8350	+0.227%	55,738	-1.714%
2025-04-28	19.7100	19.7950	19.7100	19.7900	+0.355%	54,105	-1.491%
2025-04-25	19.6950	19.7300	19.6800	19.7200	+0.305%	80,876	-1.141%
2025-04-24	19.6300	19.6800	19.6300	19.6600	+0.306%	94,697	-0.839%
2025-04-23	19.7000	19.7000	19.5850	19.6000	-0.102%	411,687	-0.536%
2025-04-22	19.6500	19.6500	19.6090	19.6200	0.000%	81,062	-0.637%
2025-04-21	19.6100	19.6900	19.6100	19.6200	-0.203%	138,564	-0.637%
2025-04-17	19.7000	19.7100	19.6306	19.6600	-0.102%	140,742	-0.839%
2025-04-16	19.6400	19.6900	19.6100	19.6800	+0.408%	61,054	-0.940%
2025-04-15	19.5900	19.6350	19.5700	19.6000	+0.153%	186,841	-0.536%
2025-04-14	19.5200	19.5891	19.5000	19.5700	+0.617%	56,376	-0.383%
2025-04-11	19.4900	19.4900	19.3700	19.4500	-0.512%	126,368	+0.231%
2025-04-10	19.6100	19.6240	19.5200	19.5500	-0.051%	131,677	-0.281%
2025-04-09	19.5600	19.6200	19.4301	19.5600	-0.458%	929,918	-0.332%
2025-04-08	19.5800	19.7300	19.5800	19.6500	-0.304%	173,708	-0.789%
2025-04-07	19.8500	19.8700	19.6500	19.7100	-0.605%	274,608	-1.091%
2025-04-04	19.9500	19.9794	19.8300	19.8300	+0.101%	265,383	-1.689%
2025-04-03	19.8100	19.8300	19.7800	19.8100	+1.020%	110,356	-1.590%
2025-04-02	19.6900	19.7000	19.5850	19.6100	-0.153%	56,194	-0.586%
2025-04-01	19.6200	19.6783	19.6200	19.6400	-0.102%	142,712	-0.738%
2025-03-31	19.6700	19.6969	19.6300	19.6600	+0.153%	141,373	-0.839%
2025-03-28	19.5900	19.6400	19.5850	19.6300	+0.512%	56,926	-0.688%
2025-03-27	19.5300	19.5400	19.5150	19.5300	+0.103%	76,331	-0.179%
2025-03-26	19.5200	19.5400	19.5000	19.5100	-0.102%	59,567	-0.077%
2025-03-25	19.5100	19.5600	19.5100	19.5300	+0.103%	244,780	-0.179%
2025-03-24	19.5600	19.5600	19.5100	19.5100	-0.408%	50,455	-0.077%
2025-03-21	19.6300	19.6300	19.5800	19.5900	+0.026%	61,199	-0.485%
2025-03-20	19.6500	19.6500	19.5718	19.5850	+0.026%	148,693	-0.460%
2025-03-19	19.5100	19.5900	19.4800	19.5800	+0.284%	95,942	-0.434%
2025-03-18	19.4700	19.5400	19.4700	19.5246	+0.152%	222,480	-0.152%
2025-03-17	19.5100	19.5400	19.4800	19.4950	-0.026%	70,960	0.000%
2025-03-14	19.5400	19.5400	19.4913	19.5000	-0.307%	100,760	-0.026%
2025-03-13	19.4900	19.5600	19.4700	19.5600	+0.359%	84,761	-0.332%
2025-03-12	19.5100	19.5384	19.4900	19.4900	-0.281%	81,813	+0.026%
2025-03-11	19.5700	19.6200	19.5267	19.5450	-0.204%	51,267	-0.256%
2025-03-10	19.5700	19.6100	19.5550	19.5850	+0.487%	727,916	-0.460%
2025-03-07	19.5700	19.5768	19.4601	19.4900	-0.103%	107,469	+0.026%
2025-03-06	19.4900	19.5100	19.4500	19.5100	+0.077%	114,600	-0.077%
2025-03-05	19.5800	19.5900	19.4932	19.4950	-0.409%	83,808	0.000%
2025-03-04	19.6200	19.6650	19.5500	19.5750	-0.128%	62,474	-0.409%
2025-03-03	19.5100	19.6000	19.4950	19.6000	-0.008%	65,516	-0.536%
2025-02-28	19.5800	19.6150	19.5468	19.6015	+0.366%	104,669	-0.543%
2025-02-27	19.4900	19.5300	19.4900	19.5300	-0.051%	107,109	-0.179%
2025-02-26	19.5000	19.5400	19.4700	19.5400	+0.205%	63,835	-0.230%
2025-02-25	19.4800	19.5000	19.4600	19.5000	+0.567%	55,427	-0.026%
2025-02-24	19.3400	19.4000	19.3350	19.3900	+0.207%	123,375	+0.542%
2025-02-21	19.2900	19.3700	19.2900	19.3500	+0.363%	133,829	+0.749%
2025-02-20	19.2700	19.2900	19.2700	19.2800	+0.156%	210,011	+1.115%
2025-02-19	19.2150	19.2500	19.2150	19.2500	+0.130%	125,640	+1.273%
2025-02-18	19.2400	19.2600	19.2201	19.2250	-0.311%	123,458	+1.404%
2025-02-14	19.2900	19.3100	19.2800	19.2850	+0.364%	51,541	+1.089%
2025-02-13	19.2000	19.2300	19.1987	19.2150	+0.497%	98,401	+1.457%
2025-02-12	19.1400	19.1500	19.1125	19.1200	-0.572%	406,607	+1.961%
2025-02-11	19.2400	19.2400	19.2200	19.2300	-0.104%	67,715	+1.378%
2025-02-10	19.2800	19.2999	19.2500	19.2500	-0.052%	94,272	+1.273%
2025-02-07	19.2700	19.2700	19.2450	19.2600	-0.259%	49,581	+1.220%
2025-02-06	19.3200	19.3300	19.2900	19.3100	-0.103%	118,082	+0.958%
2025-02-05	19.3100	19.3600	19.3050	19.3300	+0.311%	98,359	+0.854%
2025-02-04	19.2200	19.2700	19.2100	19.2700	+0.234%	97,972	+1.168%
2025-02-03	19.2700	19.2950	19.2114	19.2250	-0.329%	108,725	+1.404%
2025-01-31	19.3200	19.3400	19.2700	19.2884	-0.112%	67,482	+1.071%
2025-01-30	19.3200	19.3250	19.2950	19.3100	+0.182%	129,819	+0.958%
2025-01-29	19.3050	19.3100	19.2400	19.2750	-0.104%	126,543	+1.141%
2025-01-28	19.2700	19.3000	19.2550	19.2950	0.000%	217,064	+1.037%
2025-01-27	19.3000	19.3000	19.2650	19.2950	+0.517%	66,047	+1.037%
2025-01-24	19.1800	19.2200	19.1746	19.1958	+0.082%	107,403	+1.559%
2025-01-23	19.1600	19.1800	19.1500	19.1800	-0.104%	103,442	+1.642%
2025-01-22	19.2300	19.2300	19.1800	19.2000	-0.130%	106,363	+1.536%
2025-01-21	19.2300	19.2382	19.2050	19.2250	+0.182%	120,364	+1.404%
2025-01-17	19.1997	19.2100	19.1848	19.1900	-0.104%	162,352	+1.589%
2025-01-16	19.1500	19.2200	19.1300	19.2100	+0.287%	100,018	+1.484%
2025-01-15	19.1400	19.1700	19.1250	19.1550	+0.763%	118,001	+1.775%
2025-01-14	19.0200	19.0200	18.9967	19.0100	+0.053%	150,251	+2.551%
2025-01-13	19.0200	19.0200	18.9900	19.0000	-0.079%	150,883	+2.605%
2025-01-10	19.0700	19.0789	19.0089	19.0150	-0.705%	107,245	+2.524%
2025-01-08	19.1100	19.1500	19.1090	19.1500	+0.157%	433,370	+1.802%
2025-01-07	19.1600	19.1601	19.0998	19.1200	-0.261%	108,093	+1.961%
2025-01-06	19.1600	19.1700	19.1450	19.1700	-0.052%	125,117	+1.695%
2025-01-03	19.2100	19.2199	19.1700	19.1800	-0.052%	150,675	+1.642%
2025-01-02	19.2100	19.2377	19.1700	19.1900	-0.015%	55,668	+1.589%
2024-12-31	19.2100	19.2300	19.1713	19.1929	-0.015%	119,788	+1.574%
2024-12-30	19.1900	19.2100	19.1800	19.1958	+0.423%	548,205	+1.559%
2024-12-27	19.1300	19.1550	19.1100	19.1150	-0.131%	37,403	+1.988%
2024-12-26	19.0800	19.1400	19.0750	19.1400	+0.052%	38,371	+1.855%
2024-12-24	19.1000	19.1300	19.0800	19.1300	+0.052%	41,777	+1.908%
2024-12-23	19.1700	19.1700	19.1000	19.1200	-0.313%	203,688	+1.961%
2024-12-20	19.2083	19.2200	19.1600	19.1800	+0.314%	252,095	+1.642%
2024-12-19	19.1500	19.1500	19.1100	19.1200	-0.209%	44,623	+1.961%

.dark-mode .ZhRz9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhRz9K{ color: #333333; background-color: white; border: 2px solid #333333; }IBTKiShares iBonds Dec 2030 Term Treasury ETFstock NASDAQ ETF

IBTK
iShares iBonds Dec 2030 Term Treasury ETF
stock NASDAQ ETF