iShares iBonds Dec 2030 Term Treasury ETF (IBTK) Historical Stock Data
19.18 ↑0.06 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBTK is down -0.07% a day on average. There have been 11 days where iShares iBonds Dec 2030 Term Treasury ETF closed green and 19 days where IBTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.21 | 19.18 | ↓$0.03 (-0.15%) | 19.16 | 19.22 | 252.05K |
| 2024-12-19 | 19.15 | 19.12 | ↓$0.03 (-0.16%) | 19.11 | 19.15 | 44.62K |
| 2024-12-18 | 19.30 | 19.16 | ↓$0.14 (-0.73%) | 19.14 | 19.31 | 54.05K |
| 2024-12-17 | 19.34 | 19.35 | ↑$0.01 (0.05%) | 19.33 | 19.37 | 89.97K |
| 2024-12-16 | 19.37 | 19.35 | ↓$0.02 (-0.13%) | 19.33 | 19.37 | 55.42K |
| 2024-12-13 | 19.39 | 19.35 | ↓$0.05 (-0.23%) | 19.34 | 19.39 | 295.04K |
| 2024-12-12 | 19.45 | 19.40 | ↓$0.05 (-0.26%) | 19.40 | 19.45 | 30.37K |
| 2024-12-11 | 19.50 | 19.45 | ↓$0.05 (-0.28%) | 19.44 | 19.51 | 49.35K |
| 2024-12-10 | 19.48 | 19.49 | ↑$0.00 (0.03%) | 19.47 | 19.49 | 30.02K |
| 2024-12-09 | 19.54 | 19.51 | ↓$0.04 (-0.18%) | 19.50 | 19.54 | 63.35K |
| 2024-12-06 | 19.57 | 19.55 | ↓$0.02 (-0.10%) | 19.53 | 19.57 | 28.52K |
| 2024-12-05 | 19.46 | 19.50 | ↑$0.04 (0.18%) | 19.46 | 19.50 | 74.56K |
| 2024-12-04 | 19.40 | 19.50 | ↑$0.10 (0.49%) | 19.40 | 19.51 | 95.88K |
| 2024-12-03 | 19.49 | 19.44 | ↓$0.05 (-0.26%) | 19.43 | 19.50 | 72.08K |
| 2024-12-02 | 19.43 | 19.48 | ↑$0.05 (0.23%) | 19.42 | 19.49 | 71.31K |
| 2024-11-29 | 19.54 | 19.55 | ↑$0.01 (0.05%) | 19.52 | 19.55 | 66.53K |
| 2024-11-27 | 19.50 | 19.49 | ↓$0.02 (-0.08%) | 19.47 | 19.51 | 35.60K |
| 2024-11-26 | 19.43 | 19.43 | ↑$0.00 (0.00%) | 19.39 | 19.43 | 63.89K |
| 2024-11-25 | 19.42 | 19.45 | ↑$0.03 (0.15%) | 19.41 | 19.45 | 68.15K |
| 2024-11-22 | 19.32 | 19.31 | ↓$0.02 (-0.08%) | 19.30 | 19.33 | 29.60K |
| 2024-11-21 | 19.34 | 19.31 | ↓$0.04 (-0.18%) | 19.29 | 19.36 | 46.25K |
| 2024-11-20 | 19.30 | 19.32 | ↑$0.02 (0.10%) | 19.30 | 19.36 | 52.20K |
| 2024-11-19 | 19.36 | 19.34 | ↓$0.02 (-0.10%) | 19.34 | 19.36 | 56.88K |
| 2024-11-18 | 19.29 | 19.31 | ↑$0.02 (0.08%) | 19.27 | 19.32 | 145.22K |
| 2024-11-15 | 19.22 | 19.29 | ↑$0.07 (0.36%) | 19.22 | 19.32 | 43.36K |
| 2024-11-14 | 19.30 | 19.26 | ↓$0.05 (-0.23%) | 19.24 | 19.33 | 50.56K |
| 2024-11-13 | 19.34 | 19.28 | ↓$0.06 (-0.31%) | 19.26 | 19.34 | 29.22K |
| 2024-11-12 | 19.30 | 19.27 | ↓$0.03 (-0.16%) | 19.25 | 19.32 | 73.32K |
| 2024-11-11 | 19.36 | 19.35 | ↓$0.02 (-0.08%) | 19.33 | 19.36 | 51.68K |
| 2024-11-08 | 19.41 | 19.38 | ↓$0.03 (-0.15%) | 19.37 | 19.44 | 41.85K |
Create an account or log in to view more rows.
$IBTK Take it Bears !
$IBTK cup and handle dont play
$IBTK this sell-off is meh.
$IBTK more calls coming in
$IBTK wow. The volume is so low today. Unreal
$IBTK buying a share monday LFG
$IBTK Bull flag forming?
$IBTK Of course
$IBTK Fake dip news.
$IBTK all’s I know is buy and hold… no expectations