Dark

IBTR
iShares iBonds Dec 2036 Term Treasury ETF
stock NASDAQ ETF

At Close

Sep 16, 2026 3:59:45 PM EDT

23.86USD-0.042%(-0.01)574,914

12.50Bid 39.34Ask 26.84Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	23.9300	23.9600	23.8500	23.8600	-0.063%	574,914	0.000%
2026-09-15	23.8700	23.8894	23.8400	23.8750	-0.084%	121,938	-0.063%
2026-09-14	23.9000	23.9794	23.8550	23.8950	-0.167%	35,707	-0.146%
2026-09-11	24.0200	24.0200	23.9350	23.9350	-0.063%	82,347	-0.313%
2026-09-10	24.0200	24.0400	23.9300	23.9500	-0.849%	78,406	-0.376%
2026-09-09	24.2250	24.2290	24.1300	24.1550	-0.317%	31,308	-1.221%
2026-09-08	24.2450	24.2499	24.2001	24.2317	-0.096%	9,538	-1.534%
2026-09-04	24.3100	24.3100	24.2500	24.2550	0.000%	8,811	-1.629%
2026-09-03	24.2950	24.3050	24.2550	24.2550	+0.118%	7,639	-1.629%
2026-09-02	24.2250	24.2300	24.2050	24.2263	+0.088%	18,483	-1.512%
2026-09-01	24.2460	24.2650	24.2050	24.2050	-0.657%	14,513	-1.425%
2026-08-31	24.4700	24.4700	24.3550	24.3652	-0.204%	7,706	-2.073%
2026-08-28	24.5090	24.5100	24.4100	24.4150	-0.367%	12,715	-2.273%
2026-08-27	24.5400	24.5450	24.5000	24.5050	-0.083%	29,374	-2.632%
2026-08-26	24.5350	24.5350	24.5100	24.5254	-0.244%	4,370	-2.713%
2026-08-25	24.5700	24.5854	24.5650	24.5854	+0.616%	10,990	-2.951%
2026-08-24	24.4300	25.1500	24.4250	24.4350	+0.246%	2,807	-2.353%
2026-08-21	24.4050	24.4091	24.3750	24.3750	-0.234%	6,659	-2.113%
2026-08-20	24.4220	24.4700	24.4150	24.4321	-0.384%	2,962	-2.342%
2026-08-19	24.5200	24.5350	24.4900	24.5263	+0.456%	15,090	-2.717%
2026-08-18	24.3900	24.4200	24.3850	24.4150	+0.164%	24,425	-2.273%
2026-08-17	24.4100	24.4400	24.3750	24.3750	-0.246%	23,722	-2.113%
2026-08-14	24.5000	24.5000	24.4200	24.4350	-0.311%	18,564	-2.353%
2026-08-13	24.5150	24.5700	24.5113	24.5113	+0.387%	4,953	-2.657%
2026-08-12	24.4489	24.4489	24.4167	24.4167	+0.027%	5,372	-2.280%
2026-08-11	24.4300	24.4300	24.4100	24.4100	+0.144%	4,019	-2.253%
2026-08-10	24.4300	24.4300	24.3748	24.3748	-0.456%	16,627	-2.112%
2026-08-07	24.5150	24.5150	24.4865	24.4865	+0.211%	1,045	-2.559%
2026-08-06	24.4900	24.4990	24.4350	24.4350	-0.330%	11,591	-2.353%
2026-08-05	24.5000	24.5200	24.5000	24.5159	+0.011%	2,137	-2.675%
2026-08-04	24.4900	24.5200	24.4850	24.5132	+0.523%	19,973	-2.665%
2026-08-03	24.4000	24.4000	24.3750	24.3857	-0.009%	9,062	-2.156%
2026-07-31	24.4400	24.4400	24.3400	24.3878	-0.384%	18,012	-2.164%
2026-07-30	24.4950	24.4990	24.4710	24.4819	+0.059%	3,245	-2.540%
2026-07-29	24.5550	24.5550	24.4675	24.4675	-0.518%	2,424	-2.483%
2026-07-28	24.5750	24.6150	24.5750	24.5950	+0.334%	12,119	-2.988%
2026-07-27	24.4900	24.5180	24.4900	24.5132	+0.284%	3,297	-2.665%
2026-07-24	24.4686	24.4900	24.4438	24.4438	+0.159%	12,519	-2.388%
2026-07-23	24.4500	24.4500	24.3800	24.4050	-0.327%	134,232	-2.233%
2026-07-22	24.4900	24.4900	24.4850	24.4850	-0.204%	4,624	-2.553%
2026-07-21	24.5500	24.5550	24.5280	24.5350	-0.215%	3,907	-2.751%
2026-07-20	24.6600	24.6600	24.5700	24.5878	-0.343%	2,580	-2.960%
2026-07-17	24.7300	24.7350	24.6703	24.6724	+0.156%	11,125	-3.293%
2026-07-16	24.5900	24.6400	24.5800	24.6339	-0.059%	7,514	-3.142%
2026-07-15	24.6600	24.6600	24.6484	24.6484	+0.240%	5,552	-3.199%
2026-07-14	24.6150	24.6400	24.5877	24.5894	+0.263%	28,335	-2.966%
2026-07-13	24.6100	24.6100	24.5250	24.5250	-0.406%	16,198	-2.712%
2026-07-10	24.6600	24.6600	24.6150	24.6250	-0.122%	3,229	-3.107%
2026-07-09	24.6200	24.6800	24.6200	24.6550	+0.256%	10,634	-3.224%
2026-07-08	24.6000	24.6000	24.5550	24.5920	-0.256%	7,719	-2.977%
2026-07-07	24.7000	24.7200	24.6550	24.6550	-0.525%	6,220	-3.224%
2026-07-06	24.7700	24.7850	24.7500	24.7850	+0.040%	9,403	-3.732%
2026-07-02	24.7700	24.8000	24.7400	24.7750	+0.081%	7,926	-3.693%
2026-07-01	24.7700	24.7900	24.7550	24.7550	-0.577%	6,685	-3.615%
2026-06-30	24.9900	24.9900	24.8986	24.8986	-0.568%	2,883	-4.171%
2026-06-29	25.0300	25.0500	25.0200	25.0408	+0.062%	1,498	-4.716%
2026-06-26	24.9900	25.0253	24.9900	25.0253	+0.239%	3,622	-4.656%
2026-06-25	25.0200	25.0200	24.9657	24.9657	+0.063%	441	-4.429%
2026-06-24	24.8700	24.9700	24.8700	24.9500	+0.706%	7,238	-4.369%
2026-06-23	24.7900	24.7900	24.7700	24.7750	+0.121%	255	-3.693%
2026-06-22	24.7800	24.7800	24.7400	24.7450	-0.394%	24,797	-3.576%
2026-06-18	24.8800	24.8950	24.8430	24.8430	+0.337%	8,685	-3.957%
2026-06-17	24.8700	24.8899	24.7595	24.7595	-0.461%	1,733	-3.633%
2026-06-16	24.8300	24.8900	24.8300	24.8741	+0.279%	5,355	-4.077%
2026-06-15	24.8350	24.8450	24.7950	24.8050	+0.138%	5,331	-3.810%
2026-06-12	24.7600	24.7850	24.7400	24.7707	-0.181%	25,184	-3.677%
2026-06-11	24.7000	24.8300	24.6750	24.8157	+0.734%	6,921	-3.851%
2026-06-10	24.6900	24.6900	24.6300	24.6350	-0.122%	21,144	-3.146%
2026-06-09	24.6400	24.6700	24.6300	24.6650	+0.285%	6,304	-3.264%
2026-06-08	24.6400	24.6400	24.5950	24.5950	-0.162%	46,337	-2.988%
2026-06-05	24.6500	24.6500	24.6299	24.6350	-0.485%	3,197	-3.146%
2026-06-04	24.7800	24.7900	24.7550	24.7550	+0.121%	2,251	-3.615%
2026-06-03	24.7400	24.7400	24.7000	24.7250	-0.242%	6,693	-3.498%
2026-06-02	24.8200	24.8200	24.7850	24.7850	+0.081%	2,206	-3.732%
2026-06-01	24.6900	24.7650	24.6700	24.7650	-0.361%	10,335	-3.654%
2026-05-29	24.8600	24.9050	24.8500	24.8548	-0.001%	42,573	-4.002%
2026-05-28	24.7750	24.8600	24.7750	24.8550	+0.242%	2,657	-4.003%
2026-05-27	24.8100	24.8200	24.7950	24.7950	+0.162%	6,994	-3.771%
2026-05-26	24.7950	24.7950	24.7390	24.7550	+0.426%	1,220	-3.615%
2026-05-22	24.6500	24.6580	24.6000	24.6500	+0.142%	18,220	-3.205%
2026-05-21	24.5200	24.6200	24.5050	24.6150	+0.041%	1,982	-3.067%
2026-05-20	24.4900	24.6050	24.4300	24.6050	+0.817%	6,920	-3.028%
2026-05-19	24.4300	24.4500	24.3900	24.4057	-0.527%	15,197	-2.236%
2026-05-18	24.6000	24.6000	24.5000	24.5350	0.000%	8,591	-2.751%
2026-05-15	24.5800	24.6000	24.5350	24.5350	-0.969%	8,082	-2.751%
2026-05-14	24.8300	24.8300	24.7750	24.7750	+0.061%	24,677	-3.693%
2026-05-13	24.7600	24.7650	24.7356	24.7600	-0.020%	5,964	-3.635%
2026-05-12	24.7900	24.7950	24.7650	24.7650	-0.402%	8,485	-3.654%
2026-05-11	24.9200	24.9200	24.8650	24.8650	-0.341%	7,370	-4.042%
2026-05-08	24.9700	25.0700	24.9400	24.9500	+0.262%	12,010	-4.369%
2026-05-07	24.8849	24.8849	24.8849	24.8849	-0.324%	36	-4.119%
2026-05-06	24.9771	24.9771	24.9600	24.9657	+0.549%	3,869	-4.429%
2026-05-05	24.8197	24.8600	24.8150	24.8295	+0.160%	5,441	-3.905%
2026-05-04	24.8500	24.8500	24.7791	24.7898	-0.409%	7,102	-3.751%
2026-05-01	24.9500	24.9500	24.8917	24.8917	-0.254%	1,809	-4.145%
2026-04-30	24.9750	24.9850	24.9551	24.9551	+0.148%	1,870	-4.388%
2026-04-29	24.9500	24.9500	24.9182	24.9182	-0.467%	2,553	-4.247%
2026-04-28	25.0350	25.0350	25.0350	25.0350	-0.103%	127	-4.693%
2026-04-27	25.1000	25.1000	25.0500	25.0607	-0.256%	3,051	-4.791%
2026-04-24	25.0408	25.1300	25.0408	25.1250	+0.186%	4,281	-5.035%
2026-04-23	25.1500	25.1500	25.0783	25.0783	-0.146%	519	-4.858%
2026-04-22	25.1700	25.1700	25.1150	25.1150	+0.090%	2,573	-4.997%
2026-04-21	25.1700	25.1700	25.0923	25.0923	-0.487%	782	-4.911%
2026-04-20	25.2300	25.2300	25.1800	25.2150	-0.040%	609	-5.374%
2026-04-17	25.2200	25.2550	25.2200	25.2250	+0.568%	1,495	-5.411%
2026-04-16	25.1400	25.1400	25.0825	25.0825	-0.202%	313	-4.874%
2026-04-15	25.1599	25.1599	25.1150	25.1333	-0.245%	4,342	-5.066%
2026-04-14	25.1050	25.1950	25.1050	25.1950	+0.356%	1,465	-5.299%
2026-04-13	25.0700	25.1055	25.0355	25.1055	+0.162%	505	-4.961%
2026-04-10	25.0850	25.1000	25.0598	25.0650	-0.159%	2,176	-4.808%
2026-04-09	25.0950	25.1550	25.0700	25.1050	-0.021%	2,373	-4.959%
2026-04-08	25.1600	25.1600	25.1000	25.1102	+0.265%	5,057	-4.979%
2026-04-07	24.9900	25.0438	24.9150	25.0438	+0.115%	4,803	-4.727%
2026-04-06	25.0000	25.0200	25.0000	25.0150	-0.199%	1,462	-4.617%
2026-04-02	24.9850	25.0800	24.9800	25.0650	+0.240%	10,612	-4.808%
2026-04-01	25.0600	25.0600	24.9950	25.0050	-0.132%	1,879	-4.579%
2026-03-31	25.0400	25.0800	25.0300	25.0381	+0.253%	1,246	-4.705%
2026-03-30	24.9600	25.0000	24.9450	24.9750	+0.767%	6,465	-4.464%
2026-03-27	24.8150	24.8200	24.7800	24.7850	-0.068%	21,409	-3.732%
2026-03-26	24.9100	24.9100	24.8018	24.8018	0.000%	2,423	-3.797%

.dark-mode .dGlN80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGlN80{ color: #333333; background-color: white; border: 2px solid #333333; }IBTRiShares iBonds Dec 2036 Term Treasury ETFstock NASDAQ ETF

IBTR
iShares iBonds Dec 2036 Term Treasury ETF
stock NASDAQ ETF