Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

iShares iBonds Dec 2031 Term Treasury ETF (IBTL)

20.20
-0.09
(-0.44%)
At close: April 9 at 4:00:04 PM EDT
20.20
0.00
(0.00%)
After hours: April 9 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202520.1820.2220.0420.2020.20194,800
Apr 8, 202520.2620.3820.2620.2920.29198,800
Apr 7, 202520.5120.5720.3320.3320.33365,100
Apr 4, 202520.6820.7220.5320.5520.55346,400
Apr 3, 202520.5320.5520.4720.5120.51161,400
Apr 2, 202520.3720.3720.2520.2920.2957,000
Apr 1, 2025 0.07 Dividend
Apr 1, 202520.2920.3620.2920.3120.31101,800
Mar 31, 202520.3520.3620.2820.3320.2655,600
Mar 28, 202520.2220.3020.2220.2820.21102,000
Mar 27, 202520.1620.1720.1420.1620.0959,100
Mar 26, 202520.1820.1920.1520.1720.10462,700
Mar 25, 202520.1720.2120.1620.2020.1341,400
Mar 24, 202520.2220.2220.1520.1620.09200,000
Mar 21, 202520.3020.3020.2520.2520.1948,800
Mar 20, 202520.3220.3220.2420.2620.1946,700
Mar 19, 202520.1520.2320.1320.2320.1654,100
Mar 18, 202520.1220.2020.1220.1820.1149,400
Mar 17, 202520.1520.2120.1320.1420.07137,100
Mar 14, 202520.1720.1820.1420.1420.0778,700
Mar 13, 202520.1220.2220.1120.2120.1470,700
Mar 12, 202520.1420.1820.1420.1420.0784,800
Mar 11, 202520.2520.2920.1720.2020.132,051,800
Mar 10, 202520.2120.2720.2020.2420.1744,600
Mar 7, 202520.2420.2520.1120.1320.0638,600
Mar 6, 202520.1520.1720.0920.1520.0971,500
Mar 5, 202520.2420.2620.1520.1620.0974,100
Mar 4, 202520.3220.3520.2220.2520.1875,100
Mar 3, 2025 0.06 Dividend
Mar 3, 202520.1620.3020.1620.2920.2261,000
Feb 28, 202520.2520.3020.2320.2820.1540,500
Feb 27, 202520.1620.1920.1520.1920.0652,200
Feb 26, 202520.1320.2220.1220.2020.0824,600
Feb 25, 202520.1320.1620.1220.1620.0350,700
Feb 24, 202519.9720.0419.9720.0219.9080,500
Feb 21, 202519.9020.0119.9020.0019.8789,900
Feb 20, 202519.8819.9119.8819.9019.7799,400
Feb 19, 202519.8319.8719.8219.8619.7369,400
Feb 18, 202519.8619.8819.8219.8219.6931,600
Feb 14, 202519.9319.9519.9019.9019.7780,500
Feb 13, 202519.8119.8519.8119.8319.7078,100
Feb 12, 202519.7319.7419.7019.7319.6074,300
Feb 11, 202519.8519.8519.8319.8519.7249,500
Feb 10, 202519.9019.9219.8719.8719.7481,800
Feb 7, 202519.8919.9019.8619.8919.7664,000
Feb 6, 202519.9219.9619.9219.9419.81223,300
Feb 5, 202519.9520.0019.9319.9719.8488,000
Feb 4, 202519.8119.8819.8119.8819.7584,600
Feb 3, 2025 0.07 Dividend
Feb 3, 202519.8819.9119.8219.8319.71103,800
Jan 31, 202519.9319.9519.8819.8919.7079,200
Jan 30, 202519.9319.9419.9119.9219.7272,000
Jan 29, 202519.9319.9319.8419.8919.69110,000
Jan 28, 202519.8719.9119.8519.9119.71546,800
Jan 27, 202519.8919.9119.8619.9019.7183,500
Jan 24, 202519.7519.8219.7519.8019.6146,000
Jan 23, 202519.7419.7719.7419.7619.5748,800
Jan 22, 202519.8419.8419.7819.8019.60132,100
Jan 21, 202519.8419.8519.8119.8319.6477,300
Jan 17, 202519.7919.8119.7719.7819.59108,000
Jan 16, 202519.7119.8219.7019.8019.6058,900
Jan 15, 202519.7319.7519.7019.7419.54195,900
Jan 14, 202519.5819.5819.5519.5719.37124,300
Jan 13, 202519.5819.5819.5419.5519.36214,800
Jan 10, 202519.6319.6419.5619.5719.38109,100
Jan 8, 202519.6719.7219.6719.7219.52372,000
Jan 7, 202519.7319.7519.6719.7019.5166,200
Jan 6, 202519.7519.7619.7219.7519.55123,100
Jan 3, 202519.8119.8119.7619.7719.58111,500
Jan 2, 202519.8119.8419.7619.7919.6076,400
Dec 31, 202419.8319.8419.7719.8019.6175,700
Dec 30, 202419.7919.8219.7919.8119.61553,400
Dec 27, 202419.7419.7519.7019.7019.5141,500
Dec 26, 202419.6819.7519.6619.7419.5553,200
Dec 24, 202419.6919.7319.6719.7319.5435,000
Dec 23, 202419.7819.7819.7019.7219.53151,600
Dec 20, 202419.8119.8319.7819.7819.59103,400
Dec 19, 202419.7519.7519.7019.7219.53100,500
Dec 18, 2024 0.07 Dividend
Dec 18, 202419.9419.9419.7719.7819.5957,600
Dec 17, 202419.9920.0219.9819.9919.7250,000
Dec 16, 202420.0120.0119.9819.9919.7238,200
Dec 13, 202420.0320.0319.9820.0019.7346,500
Dec 12, 202420.1120.1220.0620.0719.8049,100
Dec 11, 202420.2020.2120.1120.1319.8644,600
Dec 10, 202420.1720.1720.1520.1719.9073,200
Dec 9, 202420.2420.2420.2020.2019.9329,700
Dec 6, 202420.2720.2720.2120.2519.9830,200
Dec 5, 202420.1520.2020.1420.1819.9153,300
Dec 4, 202420.0920.2020.0920.2019.9329,000
Dec 3, 202420.1820.2020.1220.1319.8640,700
Dec 2, 2024 0.07 Dividend
Dec 2, 202420.1120.1920.1020.1719.9160,700
Nov 29, 202420.2320.2420.2220.2419.9023,900
Nov 27, 202420.1820.2020.1420.1719.8438,900
Nov 26, 202420.1020.1120.0720.1119.7874,000
Nov 25, 202420.1020.1420.0920.1319.80118,700
Nov 22, 202419.9919.9919.9619.9719.6359,400
Nov 21, 202419.9920.0219.9419.9519.6280,400
Nov 20, 202419.9519.9919.9519.9719.64100,500
Nov 19, 202420.0120.0219.9920.0019.6651,300
Nov 18, 202419.9219.9719.9119.9519.6239,500
Nov 15, 202419.8619.9719.8619.9319.6062,400
Nov 14, 202419.9519.9819.8919.9019.5747,200
Nov 13, 202420.0020.0019.9019.9219.5934,100
Nov 12, 202419.9519.9819.9019.9119.5787,900
Nov 11, 202420.0020.0219.9920.0119.6852,200
Nov 8, 202420.0820.1220.0420.0719.7339,700
Nov 7, 202419.9820.0719.9820.0519.7229,800
Nov 6, 202419.8719.9519.8719.9019.5787,800
Nov 5, 202420.0520.0819.9820.0719.7442,800
Nov 4, 202420.0820.1120.0320.0619.7338,300
Nov 1, 2024 0.07 Dividend
Nov 1, 202420.1020.1019.9819.9819.6437,600
Oct 31, 202420.1120.1620.0820.1319.7337,000
Oct 30, 202420.2220.2420.1420.1419.7429,300
Oct 29, 202420.1020.1920.1020.1919.7955,100
Oct 28, 202420.2220.2220.1520.1719.7775,800
Oct 25, 202420.2820.2920.2020.2119.8122,700
Oct 24, 202420.2420.2820.2320.2519.8532,300
Oct 23, 202420.2120.2420.1920.2319.8229,400
Oct 22, 202420.3120.3120.2520.2619.8681,600
Oct 21, 202420.3520.3520.2820.2919.8942,800
Oct 18, 202420.4220.4320.4120.4220.0138,900
Oct 17, 202420.3820.3920.3720.3919.98240,100
Oct 16, 202420.4720.4920.4620.4720.0626,700
Oct 15, 202420.4320.4520.4220.4420.0493,600
Oct 14, 202420.3120.3620.3120.3519.958,500
Oct 11, 202420.3720.4120.3720.4019.9921,900
Oct 10, 202420.3820.3920.3220.3919.9844,500
Oct 9, 202420.4220.4220.3820.3819.9739,000
Oct 8, 202420.4120.4520.4120.4420.0441,500
Oct 7, 202420.4320.4520.4220.4320.0237,700
Oct 4, 202420.5320.5620.4820.5020.09111,300
Oct 3, 202420.7320.7320.6720.6820.2750,700
Oct 2, 202420.7520.7820.7420.7820.3726,100
Oct 1, 2024 0.07 Dividend
Oct 1, 202420.8220.8720.8020.8220.4019,500
Sep 30, 202420.8720.8720.8020.8220.3411,600
Sep 27, 202420.8520.8920.8320.8720.3926,900
Sep 26, 202420.8320.8320.7920.8120.3242,100
Sep 25, 202420.8520.8620.8320.8320.3421,600
Sep 24, 202420.8120.8920.8120.8920.4119,300
Sep 23, 202420.8420.8820.8120.8520.37107,700
Sep 20, 202420.8520.9020.8320.8820.3942,200
Sep 19, 202420.8520.8820.8420.8820.4065,400
Sep 18, 202420.9120.9720.8820.8820.3942,100
Sep 17, 202420.9720.9720.9420.9520.4731,300
Sep 16, 202420.9721.0020.9520.9920.5034,300
Sep 13, 202420.9620.9720.9320.9520.4729,800
Sep 12, 202420.9220.9220.8820.9120.4222,700
Sep 11, 202420.9320.9920.8920.9320.4586,700
Sep 10, 202420.8720.9620.8720.9420.4641,100
Sep 9, 202420.8520.8820.8320.8620.3832,600
Sep 6, 202420.8220.9220.7920.8620.3831,200
Sep 5, 202420.8220.8420.7520.8120.3268,000
Sep 4, 202420.6920.7820.6920.7720.3070,600
Sep 3, 2024 0.07 Dividend
Sep 3, 202420.6520.6820.6420.6720.1931,300
Aug 30, 202420.6820.7120.6220.6220.0820,900
Aug 29, 202420.6920.6920.6620.6820.1459,100
Aug 28, 202420.7320.7320.7120.7220.1723,900
Aug 27, 202420.6820.7320.6820.7220.1769,400
Aug 26, 202420.7820.7820.7220.7320.1833,300
Aug 23, 202420.6920.7620.6720.7420.1934,100
Aug 22, 202420.6720.6720.6320.6520.1138,800
Aug 21, 202420.7120.7920.7020.7520.2157,100
Aug 20, 202420.6820.7020.6720.6920.1520,900
Aug 19, 202420.6120.6520.6020.6320.08151,900
Aug 16, 202420.6120.6220.5720.6120.0730,300
Aug 15, 202420.5620.5820.5320.5820.03119,600
Aug 14, 202420.6820.7320.6620.7120.1627,400
Aug 13, 202420.6820.6820.6520.6720.1239,600
Aug 12, 202420.5320.6120.5120.6120.0732,900
Aug 9, 202420.5520.5620.5220.5420.0017,400
Aug 8, 202420.4620.4920.4420.4819.9436,100
Aug 7, 202420.5520.5620.5020.5319.99204,000
Aug 6, 202420.7120.7120.5820.6020.0650,500
Aug 5, 202420.8820.8920.6920.7520.2064,800
Aug 2, 202420.6420.7520.6420.7320.1860,800
Aug 1, 2024 0.07 Dividend
Aug 1, 202420.4020.4820.4020.4519.9234,300
Jul 31, 202420.3520.4520.3220.4319.8247,900
Jul 30, 202420.2820.3220.2520.3019.6961,600
Jul 29, 202420.2720.2720.2520.2619.6623,100
Jul 26, 202420.2320.2420.2120.2419.6326,400
Jul 25, 202420.1720.2020.1420.1619.5656,900
Jul 24, 202420.1820.2020.1120.1119.5117,100
Jul 23, 202420.1420.1720.1420.1419.5431,000
Jul 22, 202420.1520.1720.1020.1319.5319,700
Jul 19, 202420.1620.1620.1320.1419.5439,700
Jul 18, 202420.2020.2420.1820.1919.6026,800
Jul 17, 202420.2120.2520.1920.2519.6533,600
Jul 16, 202420.1720.2320.1720.2319.6339,500
Jul 15, 202420.1720.1920.1520.1619.5632,200
Jul 12, 202420.1820.2020.1620.2019.6132,400
Jul 11, 202420.1820.2020.1620.1719.5733,400
Jul 10, 202420.0520.0620.0220.0519.4547,900
Jul 9, 202420.0320.0419.9920.0319.44216,500
Jul 8, 202420.0520.0720.0220.0619.4624,900
Jul 5, 202420.0320.0620.0020.0619.4740,800
Jul 3, 202419.8719.9619.8619.9419.3518,700
Jul 2, 202419.8319.8519.8119.8319.2426,800
Jul 1, 2024 0.07 Dividend
Jul 1, 202419.8019.8319.7519.7719.1837,500
Jun 28, 202420.0820.0819.9619.9719.3151,800
Jun 27, 202420.0220.0520.0220.0419.3861,500
Jun 26, 202420.0020.0219.9920.0019.3327,300
Jun 25, 202420.0820.1120.0720.1019.4476,300
Jun 24, 202420.0820.0820.0520.0819.4138,000
Jun 21, 202420.1120.1120.0520.0719.4043,800
Jun 20, 202420.0320.0820.0220.0619.4050,300
Jun 18, 202420.0920.1320.0720.1119.4541,200
Jun 17, 202420.0320.0520.0220.0319.3734,000
Jun 14, 202420.1120.1320.1120.1119.4538,000
Jun 13, 202420.0620.1020.0320.0819.4217,000
Jun 12, 202420.0420.0719.9619.9619.3041,600
Jun 11, 202419.8019.8719.7919.8619.2027,900
Jun 10, 202419.7919.7919.7519.7719.1223,800
Jun 7, 202419.8119.8319.8019.8019.1512,300
Jun 6, 202419.9820.0019.9719.9919.3313,200
Jun 5, 202419.9619.9919.9519.9919.3329,800
Jun 4, 202419.9019.9419.9019.9319.28106,700
Jun 3, 2024 0.07 Dividend
Jun 3, 202419.7719.8419.7719.8319.1861,800
May 31, 202419.7519.8019.7519.8019.0817,300
May 30, 202419.6819.7119.6819.7018.9920,900
May 29, 202419.6719.6719.6019.6118.9017,100
May 28, 202419.8119.8119.7019.7018.9926,900
May 24, 202419.7719.8019.7719.8019.0710,600
May 23, 202419.8619.8619.7619.7919.0729,900
May 22, 202419.8319.8719.8219.8519.1345,300
May 21, 202419.8819.8919.8719.8719.1542,700
May 20, 202419.8519.8519.8319.8319.1160,000
May 17, 202419.9019.9119.8519.8619.1438,500
May 16, 202419.9519.9519.9119.9219.19100,500
May 15, 202419.9319.9719.9019.9419.2219,200
May 14, 202419.8119.8319.7819.8219.0918,800
May 13, 202419.7819.7919.7519.7619.0429,300
May 10, 202419.7819.7819.7419.7519.0327,400
May 9, 202419.7519.8219.7519.8119.0816,900
May 8, 202419.7719.7819.7519.7619.0435,400
May 7, 202419.8019.8319.7819.7919.0728,900
May 6, 202419.7419.7819.7319.7519.0317,500
May 3, 202419.7619.7819.7119.7419.0239,100
May 2, 202419.5519.6519.5519.6418.9228,900
May 1, 2024 0.06 Dividend
May 1, 202419.5119.6019.4919.5518.8322,900
Apr 30, 202419.5519.5719.5219.5218.7542,100
Apr 29, 202419.5819.6319.5819.6118.8423,500
Apr 26, 202419.5619.5619.5419.5418.7710,400
Apr 25, 202419.4819.5219.4719.5018.7329,100
Apr 24, 202419.5919.5919.5519.5818.8030,200
Apr 23, 202419.5719.6619.5719.6318.8582,900
Apr 22, 202419.5719.6119.5619.6018.8223,300
Apr 19, 202419.6019.6119.5719.5818.8140,800
Apr 18, 202419.6219.6219.5419.5718.8022,900
Apr 17, 202419.5619.6519.5619.6318.8516,600
Apr 16, 202419.5019.5519.4919.5118.7437,300
Apr 15, 202419.5819.5919.5219.5818.8043,800
Apr 12, 202419.7219.7519.6919.7118.93346,400
Apr 11, 202419.6619.6719.6119.6318.8518,200
Apr 10, 202419.7319.7319.6119.6418.8650,600

Related Tickers