Dark

IBTQ
iShares iBonds Dec 2035 Term Treasury ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:30 PM EDT

23.64USD-0.021%(-0.01)83,652

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:02:30 AM EDT

23.57USD-0.296%(-0.07)660

After-hours

Sep 30, 2026 4:19:30 PM EDT

23.60USD-0.169%(-0.04)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	23.500000	23.6700	23.5000	23.6350	+0.032%	83,652	0.000%
2026-09-30	23.710000	23.7100	23.5909	23.6275	-0.201%	127,480	+0.032%
2026-09-29	23.690000	23.6900	23.6100	23.6750	-0.085%	100,756	-0.169%
2026-09-28	23.700000	23.7300	23.6301	23.6951	-0.545%	92,226	-0.254%
2026-09-25	23.770000	23.8300	23.7191	23.8250	+0.295%	45,198	-0.797%
2026-09-24	23.905000	23.9200	23.7550	23.7550	-0.529%	184,448	-0.505%
2026-09-23	24.100000	24.1000	23.8400	23.8813	-1.133%	90,864	-1.031%
2026-09-22	24.150000	24.1800	24.1100	24.1550	+0.021%	144,804	-2.153%
2026-09-21	24.140000	24.1500	24.1150	24.1500	+0.374%	82,195	-2.133%
2026-09-18	24.090000	24.0900	24.0500	24.0600	-0.476%	32,038	-1.766%
2026-09-17	24.150000	24.1799	24.1300	24.1750	+0.545%	97,797	-2.234%
2026-09-16	24.100000	24.1650	24.0300	24.0440	-0.087%	63,331	-1.701%
2026-09-15	24.060000	24.0900	24.0450	24.0650	-0.125%	140,940	-1.787%
2026-09-14	24.090000	24.1609	24.0350	24.0950	-0.041%	82,309	-1.909%
2026-09-11	24.210000	24.2100	24.1000	24.1050	-0.190%	235,693	-1.950%
2026-09-10	24.210000	24.2150	24.1350	24.1510	-0.858%	18,278	-2.137%
2026-09-09	24.400000	24.4090	24.3200	24.3600	-0.225%	57,708	-2.976%
2026-09-08	24.430000	24.4400	24.3900	24.4150	-0.083%	66,301	-3.195%
2026-09-04	24.460000	24.4750	24.4350	24.4354	-0.059%	228,878	-3.276%
2026-09-03	24.490000	24.5000	24.4450	24.4499	+0.138%	187,157	-3.333%
2026-09-02	24.405000	24.4300	24.3850	24.4162	+0.046%	117,801	-3.200%
2026-09-01	24.430000	24.4700	24.4000	24.4050	-0.651%	102,783	-3.155%
2026-08-31	24.570000	24.5700	24.5400	24.5650	-0.122%	45,590	-3.786%
2026-08-28	24.690000	24.7000	24.5900	24.5950	-0.405%	46,530	-3.903%
2026-08-27	24.729000	24.7300	24.6850	24.6950	-0.081%	24,443	-4.292%
2026-08-26	24.730000	24.7300	24.7002	24.7150	-0.262%	51,654	-4.370%
2026-08-25	24.715000	24.7800	24.7010	24.7800	+0.568%	67,298	-4.621%
2026-08-24	24.639900	24.6650	24.6350	24.6400	+0.227%	41,215	-4.079%
2026-08-21	24.611000	24.6200	24.5700	24.5843	-0.226%	49,323	-3.861%
2026-08-20	24.630000	24.6700	24.6200	24.6400	-0.382%	44,439	-4.079%
2026-08-19	24.730000	24.7400	24.6750	24.7344	+0.485%	45,603	-4.445%
2026-08-18	24.570000	24.6300	24.5650	24.6150	+0.061%	58,462	-3.981%
2026-08-17	24.620000	24.6400	24.5800	24.6000	-0.183%	61,182	-3.923%
2026-08-14	24.690000	24.7191	24.6300	24.6450	-0.283%	40,091	-4.098%
2026-08-13	24.715000	24.7600	24.7101	24.7150	+0.365%	23,643	-4.370%
2026-08-12	24.670000	24.6700	24.6189	24.6250	+0.061%	34,618	-4.020%
2026-08-11	24.630000	24.6350	24.6001	24.6100	+0.102%	35,369	-3.962%
2026-08-10	24.620900	24.6250	24.5800	24.5850	-0.393%	78,061	-3.864%
2026-08-07	24.715000	24.7150	24.6500	24.6819	+0.231%	31,725	-4.242%
2026-08-06	24.680000	24.6868	24.6150	24.6250	-0.328%	35,022	-4.020%
2026-08-05	24.681000	24.7289	24.6800	24.7060	+0.044%	15,690	-4.335%
2026-08-04	24.675000	24.7099	24.6700	24.6952	+0.489%	29,321	-4.293%
2026-08-03	24.579000	24.5990	24.5700	24.5750	-0.223%	83,228	-3.825%
2026-07-31	24.620000	24.6300	24.5650	24.6300	-0.304%	103,991	-4.040%
2026-07-30	24.690000	24.7150	24.6650	24.7050	+0.081%	42,280	-4.331%
2026-07-29	24.750000	24.7850	24.6800	24.6850	-0.444%	56,318	-4.254%
2026-07-28	24.740000	24.8201	24.7400	24.7950	+0.344%	91,662	-4.678%
2026-07-27	24.690000	24.7300	24.6900	24.7100	+0.223%	396,889	-4.350%
2026-07-24	24.640000	24.7000	24.6400	24.6550	+0.183%	40,221	-4.137%
2026-07-23	24.590000	24.6161	24.5895	24.6100	-0.263%	65,163	-3.962%
2026-07-22	24.705000	24.7150	24.6700	24.6750	-0.243%	58,871	-4.215%
2026-07-21	24.760000	24.7600	24.7233	24.7350	-0.242%	22,784	-4.447%
2026-07-20	24.825000	24.8250	24.7700	24.7950	-0.322%	30,812	-4.678%
2026-07-17	24.919300	24.9300	24.8700	24.8750	+0.159%	33,303	-4.985%
2026-07-16	24.800000	24.8480	24.8000	24.8354	-0.076%	18,223	-4.833%
2026-07-15	24.810000	24.8784	24.8100	24.8542	+0.239%	36,274	-4.905%
2026-07-14	24.810000	24.8400	24.7812	24.7950	+0.283%	18,095	-4.678%
2026-07-13	24.785000	24.7879	24.7250	24.7250	-0.403%	23,479	-4.408%
2026-07-10	24.850000	24.8500	24.8010	24.8250	-0.080%	15,381	-4.794%
2026-07-09	24.815000	24.8750	24.8100	24.8450	+0.228%	18,643	-4.870%
2026-07-08	24.800000	24.8100	24.7500	24.7884	-0.229%	44,603	-4.653%
2026-07-07	24.920000	24.9200	24.8400	24.8454	-0.519%	36,035	-4.872%
2026-07-06	24.965647	24.9750	24.9400	24.9750	+0.060%	31,081	-5.365%
2026-07-02	24.950000	24.9895	24.9302	24.9600	+0.063%	35,834	-5.308%
2026-07-01	24.970000	24.9713	24.9302	24.9443	-0.561%	41,690	-5.249%
2026-06-30	25.170000	25.1700	25.0800	25.0850	-0.456%	42,530	-5.780%
2026-06-29	25.200000	25.2200	25.1838	25.2000	0.000%	31,087	-6.210%
2026-06-26	25.165000	25.2150	25.1650	25.2000	+0.239%	17,619	-6.210%
2026-06-25	25.165000	25.1950	25.1400	25.1400	+0.060%	29,033	-5.986%
2026-06-24	25.080000	25.1378	25.0781	25.1250	+0.661%	31,402	-5.930%
2026-06-23	24.984000	24.9950	24.9500	24.9600	+0.100%	36,238	-5.308%
2026-06-22	24.960000	24.9600	24.9126	24.9350	-0.340%	30,363	-5.214%
2026-06-18	25.040000	25.0800	25.0200	25.0200	+0.301%	122,638	-5.536%
2026-06-17	25.060000	25.0800	24.9400	24.9450	-0.518%	70,962	-5.252%
2026-06-16	25.010000	25.0900	25.0100	25.0750	+0.322%	45,851	-5.743%
2026-06-15	25.030000	25.0426	24.9826	24.9946	+0.139%	40,449	-5.440%
2026-06-12	24.960000	24.9700	24.9200	24.9600	-0.220%	32,681	-5.308%
2026-06-11	24.880000	25.0200	24.8603	25.0150	+0.745%	26,555	-5.517%
2026-06-10	24.870000	24.8850	24.8200	24.8300	-0.141%	64,482	-4.813%
2026-06-09	24.840000	24.8700	24.8200	24.8650	+0.262%	41,550	-4.947%
2026-06-08	24.880000	24.8800	24.7900	24.8000	-0.040%	30,804	-4.698%
2026-06-05	24.840000	24.8500	24.8100	24.8100	-0.581%	30,684	-4.736%
2026-06-04	24.980000	24.9800	24.9500	24.9550	+0.161%	61,543	-5.290%
2026-06-03	24.920000	24.9400	24.8912	24.9150	-0.280%	27,006	-5.137%
2026-06-02	24.995000	25.0000	24.9699	24.9850	+0.080%	28,788	-5.403%
2026-06-01	24.900000	24.9650	24.8700	24.9650	-0.478%	46,808	-5.327%
2026-05-29	25.090000	25.1165	25.0600	25.0850	+0.120%	50,226	-5.780%
2026-05-28	25.010000	25.0800	24.9900	25.0550	+0.200%	71,818	-5.668%
2026-05-27	25.010000	25.0399	24.9900	25.0050	+0.105%	50,995	-5.479%
2026-05-26	25.010000	25.0100	24.9597	24.9788	+0.316%	31,049	-5.380%
2026-05-22	24.920000	24.9200	24.8093	24.9000	+0.220%	104,519	-5.080%
2026-05-21	24.760000	24.8600	24.7400	24.8453	+0.082%	137,984	-4.871%
2026-05-20	24.670000	24.8400	24.6700	24.8250	+0.690%	53,706	-4.794%
2026-05-19	24.660000	24.6850	24.6150	24.6550	-0.466%	160,889	-4.137%
2026-05-18	24.795000	24.8050	24.7200	24.7705	+0.019%	53,682	-4.584%
2026-05-15	24.805000	24.8251	24.7650	24.7658	-0.838%	80,348	-4.566%
2026-05-14	25.050000	25.0500	24.9750	24.9750	-0.020%	68,004	-5.365%
2026-05-13	24.995000	25.0000	24.9450	24.9800	-0.040%	68,565	-5.384%
2026-05-12	25.030000	25.0300	24.9900	24.9900	-0.399%	34,803	-5.422%
2026-05-11	25.150000	25.1500	25.0836	25.0900	-0.278%	34,658	-5.799%
2026-05-08	25.190000	25.1996	25.1600	25.1600	+0.239%	59,605	-6.061%
2026-05-07	25.240000	25.2400	25.1000	25.1000	-0.357%	96,405	-5.837%
2026-05-06	25.160000	25.1900	25.1559	25.1900	+0.519%	64,789	-6.173%
2026-05-05	25.050000	25.0799	25.0500	25.0600	+0.180%	90,765	-5.686%
2026-05-04	25.070000	25.0700	24.9844	25.0150	-0.393%	62,796	-5.517%
2026-05-01	25.090000	25.1900	25.0850	25.1136	-0.092%	26,260	-5.888%
2026-04-30	25.169400	25.1800	25.1300	25.1366	+0.095%	81,283	-5.974%
2026-04-29	25.160000	25.1600	25.1000	25.1128	-0.445%	54,320	-5.885%
2026-04-28	25.220000	25.2300	25.1900	25.2250	-0.119%	2,121,251	-6.303%
2026-04-27	25.275000	25.3000	25.2300	25.2550	-0.257%	36,830	-6.415%
2026-04-24	25.230000	25.3200	25.2200	25.3200	+0.218%	36,049	-6.655%
2026-04-23	25.320000	25.3300	25.2150	25.2650	-0.158%	25,121	-6.452%
2026-04-22	25.350000	25.3500	25.3000	25.3050	+0.096%	25,449	-6.599%
2026-04-21	25.340000	25.3599	25.2700	25.2808	-0.489%	26,510	-6.510%
2026-04-20	25.391000	25.4088	25.3650	25.4050	-0.039%	25,876	-6.967%
2026-04-17	25.405000	25.4400	25.3900	25.4150	+0.534%	41,693	-7.004%
2026-04-16	25.340000	25.3500	25.2600	25.2800	-0.178%	37,620	-6.507%
2026-04-15	25.360000	25.3600	25.3100	25.3250	-0.236%	37,446	-6.673%
2026-04-14	25.300000	25.3850	25.2850	25.3850	+0.365%	22,972	-6.894%
2026-04-13	25.240000	25.2950	25.2100	25.2928	+0.130%	54,625	-6.554%
2026-04-10	25.270000	25.2883	25.2300	25.2600	-0.119%	20,255	-6.433%
2026-04-09	25.270000	25.3400	25.2300	25.2900	-0.059%	35,440	-6.544%
2026-04-08	25.370000	25.3700	25.2700	25.3050	+0.297%	29,088	-6.599%
2026-04-07	25.200000	25.2400	25.1184	25.2300	+0.179%	99,961	-6.322%
2026-04-06	25.180000	25.2150	25.1500	25.1850	-0.238%	513,617	-6.154%
2026-04-02	25.160000	25.2600	25.1600	25.2450	+0.218%	12,926	-6.378%
2026-04-01	25.205000	25.2400	25.1800	25.1900	-0.449%	75,721	-6.173%
2026-03-31	25.307700	25.3350	25.2500	25.3036	+0.272%	33,934	-6.594%
2026-03-30	25.200000	25.2650	25.2000	25.2350	+0.722%	16,337	-6.340%
2026-03-27	24.980000	25.0941	24.9800	25.0541	-0.043%	61,241	-5.664%
2026-03-26	25.170000	25.2000	25.0600	25.0650	-0.754%	291,866	-5.705%
2026-03-25	25.230000	25.2650	25.2150	25.2553	+0.510%	13,039	-6.416%
2026-03-24	25.095000	25.1800	25.0650	25.1272	-0.388%	58,366	-5.939%
2026-03-23	25.170000	25.2700	25.1400	25.2250	+0.338%	132,119	-6.303%
2026-03-20	25.240000	25.2500	25.1250	25.1400	-0.926%	58,506	-5.986%
2026-03-19	25.300000	25.4050	25.3000	25.3750	+0.039%	31,309	-6.857%
2026-03-18	25.445000	25.4652	25.3650	25.3650	-0.471%	26,381	-6.820%
2026-03-17	25.480000	25.5050	25.4650	25.4850	+0.197%	12,045	-7.259%
2026-03-16	25.415000	25.4483	25.4100	25.4350	+0.434%	14,821	-7.077%
2026-03-13	25.385000	25.3966	25.3050	25.3250	-0.118%	52,486	-6.673%
2026-03-12	25.390000	25.4150	25.3400	25.3550	-0.315%	61,014	-6.784%
2026-03-11	25.495000	25.5000	25.4150	25.4350	-0.489%	47,024	-7.077%
2026-03-10	25.615000	25.6450	25.5500	25.5600	-0.331%	32,031	-7.531%
2026-03-09	25.540000	25.6550	25.5100	25.6450	+0.313%	24,086	-7.838%
2026-03-06	25.500000	25.6297	25.4900	25.5650	-0.059%	26,100	-7.549%
2026-03-05	25.550000	25.5900	25.5500	25.5800	-0.331%	56,157	-7.604%
2026-03-04	25.680000	25.7050	25.6600	25.6650	-0.175%	20,981	-7.910%
2026-03-03	25.620000	25.7350	25.6150	25.7100	-0.117%	36,824	-8.071%
2026-03-02	25.820000	25.8200	25.7050	25.7400	-0.943%	199,693	-8.178%
2026-02-27	25.955000	25.9899	25.9450	25.9850	+0.406%	17,429	-9.044%
2026-02-26	25.835000	25.8800	25.8350	25.8800	+0.294%	24,118	-8.675%
2026-02-25	25.790000	25.8300	25.7850	25.8041	-0.046%	37,946	-8.406%
2026-02-24	25.840000	25.8400	25.8050	25.8161	-0.054%	18,388	-8.449%
2026-02-23	25.760000	25.8550	25.7600	25.8300	+0.408%	31,328	-8.498%
2026-02-20	25.745000	25.7450	25.6950	25.7250	-0.058%	38,019	-8.124%
2026-02-19	25.690000	25.7450	25.6900	25.7400	+0.097%	40,386	-8.178%
2026-02-18	25.720000	25.7350	25.7100	25.7150	-0.194%	35,338	-8.089%
2026-02-17	25.770000	25.7950	25.7600	25.7650	-0.036%	127,923	-8.267%
2026-02-13	25.750000	25.7750	25.7350	25.7742	+0.436%	235,781	-8.300%
2026-02-12	25.540000	25.6660	25.5400	25.6624	+0.657%	46,719	-7.900%
2026-02-11	25.480000	25.5450	25.4800	25.4950	-0.274%	23,337	-7.296%
2026-02-10	25.540000	25.5650	25.5400	25.5650	+0.432%	8,166	-7.549%
2026-02-09	25.440000	25.4585	25.4100	25.4550	+0.079%	25,855	-7.150%
2026-02-06	25.450000	25.4500	25.3950	25.4350	-0.039%	47,776	-7.077%
2026-02-05	25.360000	25.4466	25.3550	25.4450	+0.633%	26,501	-7.113%
2026-02-04	25.270000	25.3000	25.2700	25.2850	-0.059%	36,532	-6.526%
2026-02-03	25.245000	25.3000	25.2450	25.3000	+0.099%	235,742	-6.581%
2026-02-02	25.272000	25.3000	25.2700	25.2750	-0.551%	16,641	-6.489%
2026-01-30	25.410000	25.4380	25.3921	25.4150	-0.079%	242,497	-7.004%
2026-01-29	25.389700	25.5100	25.3897	25.4350	+0.156%	19,127	-7.077%
2026-01-28	25.420000	25.4500	25.3700	25.3954	-0.081%	38,343	-6.932%
2026-01-27	25.450000	25.5200	25.4161	25.4161	-0.212%	112,608	-7.008%
2026-01-26	25.460000	25.4800	25.4521	25.4700	+0.216%	82,811	-7.205%
2026-01-23	25.380000	25.4299	25.3658	25.4151	+0.059%	19,313	-7.004%
2026-01-22	25.340000	25.4000	25.3350	25.4000	+0.075%	104,763	-6.949%
2026-01-21	25.330000	25.3850	25.3086	25.3809	+0.280%	22,322	-6.879%
2026-01-20	25.290000	25.3400	25.2900	25.3100	-0.433%	37,162	-6.618%
2026-01-16	25.489800	25.4900	25.3940	25.4200	-0.431%	18,889	-7.022%
2026-01-15	25.590000	25.5900	25.5270	25.5300	-0.195%	39,618	-7.423%
2026-01-14	25.550000	25.5900	25.5500	25.5800	+0.274%	23,513	-7.604%
2026-01-13	25.530000	25.5400	25.4950	25.5100	+0.098%	61,746	-7.350%
2026-01-12	25.500000	25.5100	25.4599	25.4850	-0.137%	23,919	-7.259%
2026-01-09	25.460000	25.5246	25.4600	25.5200	+0.118%	24,965	-7.386%
2026-01-08	25.489800	25.5200	25.4745	25.4900	-0.274%	35,784	-7.277%
2026-01-07	25.570000	25.5700	25.5150	25.5600	+0.235%	11,103	-7.531%
2026-01-06	25.485000	25.5000	25.4400	25.5000	-0.078%	18,947	-7.314%
2026-01-05	25.490000	25.5300	25.4799	25.5200	+0.236%	26,038	-7.386%
2026-01-02	25.500000	25.5000	25.4337	25.4600	-0.078%	10,075	-7.168%
2025-12-31	25.530000	25.5447	25.4794	25.4800	-0.293%	28,266	-7.241%
2025-12-30	25.550000	25.5800	25.5350	25.5550	-0.176%	15,226	-7.513%
2025-12-29	25.590000	25.9099	25.5600	25.6000	+0.234%	57,006	-7.676%
2025-12-26	25.570000	25.5700	25.5200	25.5403	+0.060%	20,456	-7.460%
2025-12-24	25.500000	25.5300	25.4814	25.5251	+0.236%	18,501	-7.405%
2025-12-23	25.400000	25.4700	25.3950	25.4650	+0.020%	37,403	-7.186%
2025-12-22	25.470000	25.4799	25.4450	25.4600	-0.098%	35,047	-7.168%
2025-12-19	25.510000	25.5300	25.4800	25.4850	-0.546%	180,467	-7.259%
2025-12-18	25.625500	25.6300	25.5900	25.6250	+0.274%	37,391	-7.766%
2025-12-17	25.530000	25.5550	25.5200	25.5550	-0.020%	263,009	-7.513%
2025-12-16	25.470000	25.5600	25.4600	25.5600	+0.314%	70,086	-7.531%
2025-12-15	25.519900	25.5199	25.4621	25.4800	+0.117%	308,847	-7.241%
2025-12-12	25.460000	25.4600	25.4400	25.4502	-0.296%	8,367	-7.132%
2025-12-11	25.580000	25.5883	25.5250	25.5258	+0.002%	16,987	-7.407%
2025-12-10	25.470000	25.5350	25.4501	25.5252	+0.315%	13,002	-7.405%
2025-12-09	25.510000	25.5100	25.4400	25.4450	-0.157%	21,483	-7.113%
2025-12-08	25.527700	25.5300	25.4400	25.4850	-0.196%	121,473	-7.259%
2025-12-05	25.580000	25.5900	25.5300	25.5350	-0.234%	11,280	-7.441%
2025-12-04	25.630000	25.6400	25.5900	25.5950	-0.350%	121,835	-7.658%
2025-12-03	25.670000	25.6900	25.6400	25.6850	+0.258%	12,571	-7.981%
2025-12-02	25.630000	25.6400	25.5800	25.6190	+0.052%	13,605	-7.744%
2025-12-01	25.630000	25.6300	25.6000	25.6058	-0.848%	15,262	-7.697%
2025-11-28	25.850000	25.8600	25.8000	25.8247	-0.189%	12,532	-8.479%
2025-11-26	25.800000	25.8800	25.8000	25.8737	+0.111%	6,738	-8.652%
2025-11-25	25.830000	25.8700	25.8200	25.8450	+0.272%	8,397	-8.551%
2025-11-24	25.770000	25.7850	25.7488	25.7750	+0.175%	15,507	-8.303%
2025-11-21	25.714200	25.7400	25.6950	25.7300	+0.234%	9,241	-8.142%
2025-11-20	25.600000	25.6700	25.5950	25.6700	+0.273%	25,256	-7.928%
2025-11-19	25.610000	25.6300	25.5700	25.6000	+0.020%	19,621	-7.676%
2025-11-18	25.650000	25.6500	25.5750	25.5950	+0.137%	35,028	-7.658%
2025-11-17	25.550100	25.5751	25.5500	25.5600	+0.099%	25,261	-7.531%
2025-11-14	25.660000	25.6600	25.5300	25.5347	-0.195%	38,489	-7.440%
2025-11-13	25.610000	25.6300	25.5800	25.5846	-0.305%	26,310	-7.620%
2025-11-12	25.640000	25.6700	25.6392	25.6629	+0.070%	21,937	-7.902%
2025-11-11	25.630000	25.7620	25.6300	25.6449	+0.352%	7,467	-7.837%
2025-11-10	25.570000	25.5800	25.5500	25.5550	-0.156%	19,282	-7.513%
2025-11-07	25.580000	25.6300	25.5800	25.5950	+0.020%	5,893	-7.658%
2025-11-06	25.580000	25.6100	25.5800	25.5900	+0.530%	18,665	-7.640%
2025-11-05	25.495000	25.4950	25.4400	25.4550	-0.546%	12,211	-7.150%
2025-11-04	25.570300	25.6200	25.5700	25.5947	+0.173%	14,402	-7.657%
2025-11-03	25.520000	25.5700	25.5000	25.5504	-0.427%	15,037	-7.497%
2025-10-31	25.690000	25.6900	25.6500	25.6600	+0.019%	12,355	-7.892%
2025-10-30	25.620000	25.6688	25.6200	25.6550	-0.128%	7,499	-7.874%
2025-10-29	25.850000	25.8500	25.6879	25.6879	-0.698%	4,844	-7.992%
2025-10-28	25.840000	25.8800	25.8400	25.8685	+0.110%	8,261	-8.634%
2025-10-27	25.790000	25.8600	25.7800	25.8400	+0.016%	9,604	-8.533%
2025-10-24	25.800000	25.8500	25.8000	25.8358	+0.022%	7,224	-8.518%
2025-10-23	25.850000	25.8600	25.8100	25.8300	-0.328%	12,174	-8.498%
2025-10-22	25.873700	25.9200	25.8650	25.9150	+0.077%	13,734	-8.798%
2025-10-21	25.909800	25.9183	25.8800	25.8951	+0.174%	10,651	-8.728%
2025-10-20	25.820000	25.8500	25.8000	25.8500	+0.155%	10,907	-8.569%
2025-10-17	25.780000	25.8100	25.7688	25.8100	-0.135%	3,566	-8.427%
2025-10-16	25.710000	25.8600	25.7100	25.8450	+0.493%	6,286	-8.551%
2025-10-15	25.760100	25.7800	25.7000	25.7183	-0.104%	7,846	-8.100%
2025-10-14	25.701700	25.7500	25.7000	25.7450	+0.253%	3,228	-8.196%
2025-10-13	25.710000	25.7100	25.6430	25.6800	+0.034%	3,845	-7.963%
2025-10-10	25.600000	25.6905	25.5884	25.6713	+0.692%	7,704	-7.932%
2025-10-09	25.490000	25.5100	25.4835	25.4950	-0.078%	6,699	-7.296%
2025-10-08	25.540000	25.5600	25.5000	25.5150	0.000%	38,802	-7.368%
2025-10-07	25.472400	25.5500	25.4724	25.5150	+0.275%	3,721	-7.368%
2025-10-06	25.520000	25.5200	25.4450	25.4450	-0.294%	4,199	-7.113%
2025-10-03	25.580000	25.5800	25.5200	25.5200	-0.226%	12,313	-7.386%
2025-10-02	25.550000	25.5900	25.5500	25.5778	+0.148%	11,540	-7.596%
2025-10-01	25.570000	26.0000	25.5050	25.5400	+0.039%	12,141	-7.459%
2025-09-30	25.599900	25.6000	25.5301	25.5301	-0.035%	11,714	-7.423%
2025-09-29	25.540000	25.5500	25.4800	25.5391	+0.297%	14,839	-7.456%
2025-09-26	25.470300	25.5135	25.4400	25.4636	-0.064%	9,959	-7.181%
2025-09-25	25.450000	25.4900	25.4500	25.4800	-0.274%	2,726	-7.241%
2025-09-24	25.545000	25.5600	25.5381	25.5500	-0.177%	9,129	-7.495%
2025-09-23	25.560000	25.6000	25.5350	25.5953	+0.275%	13,022	-7.659%
2025-09-22	25.570000	25.5700	25.5247	25.5250	-0.153%	13,892	-7.405%
2025-09-19	25.565000	25.5800	25.5400	25.5642	-0.043%	124,076	-7.546%
2025-09-18	25.550000	25.6000	25.5500	25.5753	-0.350%	2,850	-7.587%
2025-09-17	25.740000	25.8260	25.6650	25.6650	-0.253%	9,633	-7.910%
2025-09-16	25.750000	25.7500	25.7001	25.7302	+0.059%	15,394	-8.143%
2025-09-15	25.730000	25.7314	25.7000	25.7150	+0.156%	20,299	-8.089%
2025-09-12	25.678200	25.6792	25.6400	25.6750	-0.272%	12,045	-7.945%
2025-09-11	25.780000	25.7800	25.7300	25.7450	+0.175%	15,178	-8.196%
2025-09-10	25.670000	25.7600	25.6699	25.7000	+0.351%	10,376	-8.035%
2025-09-09	25.663000	25.6630	25.6100	25.6100	-0.292%	17,611	-7.712%
2025-09-08	25.680000	25.9200	25.6500	25.6851	+0.352%	43,959	-7.982%
2025-09-05	25.600000	25.6450	25.5950	25.5950	+0.625%	43,640	-7.658%
2025-09-04	25.390000	25.4400	25.3700	25.4361	+0.459%	49,125	-7.081%
2025-09-03	25.290000	25.3600	25.2800	25.3200	+0.413%	882,716	-6.655%
2025-09-02	25.200000	25.2389	25.2000	25.2158	-0.706%	2,495	-6.269%
2025-08-29	25.375000	25.4100	25.3650	25.3950	-0.138%	14,764	-6.930%
2025-08-28	25.360000	25.4300	25.3590	25.4300	+0.354%	5,745	-7.059%
2025-08-27	25.260000	25.3404	25.2600	25.3404	+0.100%	5,857	-6.730%
2025-08-26	25.251800	25.3200	25.2518	25.3150	+0.198%	3,575	-6.636%
2025-08-25	25.250000	25.2783	25.2218	25.2650	-0.119%	5,510	-6.452%
2025-08-22	25.180000	25.3009	25.1800	25.2950	+0.557%	12,105	-6.563%
2025-08-21	25.145000	25.1600	25.1400	25.1550	-0.278%	24,700	-6.043%
2025-08-20	25.220000	25.2488	25.2100	25.2250	+0.127%	12,526	-6.303%
2025-08-19	25.186300	25.2052	25.1800	25.1931	+0.301%	3,267	-6.185%
2025-08-18	25.140000	25.1400	25.1174	25.1174	-0.090%	3,426	-5.902%
2025-08-15	25.150000	25.1550	25.1300	25.1400	-0.238%	3,398	-5.986%
2025-08-14	25.241100	25.2411	25.1800	25.2000	-0.395%	7,602	-6.210%
2025-08-13	25.270000	25.3200	25.2700	25.2999	+0.416%	9,004	-6.581%
2025-08-12	25.170000	25.2399	25.1700	25.1950	-0.119%	18,804	-6.192%
2025-08-11	25.240000	25.2600	25.2147	25.2250	+0.079%	7,749	-6.303%
2025-08-08	25.220000	25.2200	25.2000	25.2050	-0.245%	4,975	-6.229%
2025-08-07	25.310000	25.3100	25.2500	25.2670	-0.051%	14,845	-6.459%
2025-08-06	25.265600	25.3000	25.2400	25.2800	-0.158%	9,275	-6.507%
2025-08-05	25.290000	25.3400	25.2900	25.3200	-0.020%	4,510	-6.655%
2025-08-04	25.320000	25.3400	25.2700	25.3250	+0.119%	7,328	-6.673%
2025-08-01	25.210000	25.3000	25.2000	25.2950	+0.977%	2,669	-6.563%
2025-07-31	25.070000	25.1100	25.0435	25.0503	+0.098%	5,384	-5.650%
2025-07-30	25.020000	25.0800	25.0100	25.0257	-0.356%	4,118	-5.557%
2025-07-29	24.970000	25.1200	24.9700	25.1150	+0.727%	11,513	-5.893%
2025-07-28	24.960000	24.9600	24.9250	24.9337	-0.226%	4,573	-5.209%
2025-07-25	24.910000	25.0250	24.9100	24.9901	+0.298%	31,664	-5.423%
2025-07-24	24.930000	24.9300	24.9159	24.9159	-0.194%	1,064	-5.141%
2025-07-23	24.970000	25.0100	24.9615	24.9644	-0.356%	35,557	-5.325%
2025-07-22	25.070000	25.0800	25.0537	25.0537	+0.308%	26,308	-5.663%
2025-07-21	24.980000	25.0200	24.9767	24.9767	+0.389%	1,577	-5.372%
2025-07-18	24.870200	24.8905	24.8702	24.8800	+0.242%	490	-5.004%
2025-07-17	24.850000	25.0300	24.8200	24.8200	-0.020%	980,473	-4.774%
2025-07-16	24.840000	24.8400	24.7700	24.8250	+0.263%	9,355	-4.794%
2025-07-15	24.800000	24.8000	24.7600	24.7600	-0.462%	3,844	-4.544%
2025-07-14	24.910000	24.9700	24.8400	24.8750	-0.040%	20,440	-4.985%
2025-07-11	24.904700	24.9100	24.8800	24.8850	-0.500%	5,236	-5.023%
2025-07-10	24.964700	25.0100	24.9647	25.0100	-0.031%	1,061	-5.498%
2025-07-09	24.950000	25.0177	24.9447	25.0177	+0.553%	7,245	-5.527%
2025-07-08	24.860000	24.8800	24.8500	24.8800	-0.181%	8,759	-5.004%
2025-07-07	24.940000	24.9592	24.9200	24.9250	-0.340%	10,247	-5.176%
2025-07-03	25.030000	25.0300	24.9999	25.0100	-0.359%	2,744	-5.498%
2025-07-02	25.090000	25.1000	25.0700	25.1000	-0.259%	1,093	-5.837%
2025-07-01	25.160000	25.2300	25.1300	25.1651	-0.515%	37,313	-6.080%
2025-06-30	25.230000	25.2953	25.2300	25.2953	+0.398%	318	-6.564%
2025-06-27	25.220000	25.2300	25.1900	25.1950	-0.218%	8,747	-6.192%
2025-06-26	25.230000	25.2500	25.2300	25.2500	+0.335%	508	-6.396%
2025-06-25	25.165800	25.1658	25.1658	25.1658	+0.043%	193	-6.083%
2025-06-24	25.130000	25.1550	25.1300	25.1550	+0.379%	3,069	-6.043%
2025-06-23	25.110000	25.1400	25.0600	25.0600	+0.360%	4,342	-5.686%
2025-06-20	25.000000	25.0086	24.9702	24.9702	+0.041%	4,425	-5.347%
2025-06-18	25.007900	25.0100	24.9600	24.9600	+0.060%	4,050	-5.308%
2025-06-17	24.860000	24.9455	24.8600	24.9451	+0.524%	330	-5.252%
2025-06-16	24.890000	24.8900	24.8150	24.8150	-0.321%	1,666	-4.755%
2025-06-13	25.000000	25.0000	24.8700	24.8950	-0.380%	7,227	-5.061%
2025-06-12	24.990000	24.9900	24.9700	24.9900	+0.462%	6,544	-5.422%
2025-06-11	24.890000	24.8900	24.8750	24.8750	+0.425%	1,383	-4.985%
2025-06-10	24.769700	24.7697	24.7697	24.7697	+0.140%	84	-4.581%
2025-06-09	24.690000	24.7600	24.6900	24.7350	+0.204%	3,628	-4.447%
2025-06-06	24.750000	24.7700	24.6846	24.6846	-0.865%	1,941	-4.252%
2025-06-05	24.990000	24.9900	24.8900	24.8999	-0.223%	1,765	-5.080%
2025-06-04	24.924600	24.9556	24.9246	24.9556	+0.770%	658	-5.292%
2025-06-03	24.820000	24.8200	24.7500	24.7650	-0.061%	3,225	-4.563%
2025-06-02	24.810000	24.8300	24.7500	24.7801	-0.679%	4,532	-4.621%
2025-05-30	24.950000	24.9600	24.9100	24.9494	+0.227%	15,766	-5.268%
2025-05-29	24.888400	24.9100	24.8600	24.8929	+0.395%	972	-5.053%
2025-05-28	24.800000	24.8000	24.7900	24.7950	-0.261%	2,921	-4.678%
2025-05-27	24.801100	24.8800	24.8000	24.8600	+0.485%	6,210	-4.928%
2025-05-23	24.740000	24.7500	24.7400	24.7400	+0.295%	5,078	-4.466%
2025-05-22	24.574000	24.6672	24.5740	24.6672	+0.396%	1,415	-4.185%
2025-05-21	24.649400	24.6600	24.5592	24.5700	-0.787%	3,828	-3.805%
2025-05-20	24.770000	24.7700	24.7650	24.7650	-0.169%	157	-4.563%
2025-05-19	24.738300	24.8100	24.7383	24.8070	-0.078%	5,706	-4.724%
2025-05-16	25.450000	25.4500	24.8263	24.8263	+0.067%	3,295	-4.799%
2025-05-15	24.820400	24.8204	24.8098	24.8098	+0.667%	1,326	-4.735%
2025-05-14	24.730000	24.7300	24.6454	24.6454	-0.380%	11,530	-4.100%
2025-05-13	24.750000	24.7780	24.7000	24.7393	-0.118%	6,251	-4.464%
2025-05-12	24.800000	24.8098	24.7686	24.7686	-0.671%	2,451	-4.577%
2025-05-09	24.960000	24.9700	24.9360	24.9360	+0.068%	1,958	-5.217%
2025-05-08	25.060000	25.0600	24.9191	24.9191	-0.820%	1,341	-5.153%
2025-05-07	25.118300	25.1600	25.1183	25.1251	+0.300%	656	-5.931%
2025-05-06	24.960000	25.0500	24.9599	25.0500	+0.313%	3,992	-5.649%
2025-05-05	24.950000	24.9800	24.9300	24.9718	-0.235%	19,761	-5.353%
2025-05-02	25.030700	25.0307	25.0307	25.0307	-0.675%	50	-5.576%
2025-05-01	25.190000	25.2008	25.1765	25.2008	-0.916%	901	-6.213%
2025-04-30	25.433900	25.4339	25.4339	25.4339	+0.133%	71	-7.073%
2025-04-29	25.350000	25.4000	25.3500	25.4000	+0.403%	190	-6.949%
2025-04-28	25.210000	25.2981	25.2100	25.2981	+0.383%	259	-6.574%
2025-04-25	25.150000	25.2099	25.1500	25.2016	+0.405%	11,036	-6.216%
2025-04-24	25.100000	25.1000	25.1000	25.1000	+0.601%	0	-5.837%
2025-04-23	24.950000	24.9500	24.9500	24.9500	+0.130%	0	-5.271%
2025-04-22	24.940000	24.9532	24.9177	24.9177	+0.123%	1,987	-5.148%
2025-04-21	25.030000	25.0300	24.8872	24.8872	-0.557%	1,435	-5.032%
2025-04-17	25.150000	25.1500	25.0200	25.0267	-0.439%	3,260	-5.561%
2025-04-16	25.080000	25.1500	25.0800	25.1370	+0.485%	850	-5.975%
2025-04-15	25.060000	25.0600	25.0156	25.0156	+0.269%	211	-5.519%
2025-04-14	24.880400	24.9800	24.8600	24.9485	+0.721%	6,127	-5.265%
2025-04-11	24.760000	24.7700	24.6400	24.7700	-0.542%	3,379	-4.582%

.dark-mode .Kmkrh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kmkrh6{ color: #333333; background-color: white; border: 2px solid #333333; }IBTQiShares iBonds Dec 2035 Term Treasury ETFstock NASDAQ ETF

IBTQ
iShares iBonds Dec 2035 Term Treasury ETF
stock NASDAQ ETF