iShares iBonds Dec 2031 Term Treasury ETF IBTL
19.53 USD -0.01 (-0.05%)
Regular-session close
19.53 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
19.51 Day range 19.56
19.42 52-week range 20.81
- YTD
- -4.85%
- 1 year
- -5.08%
IBTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.51 | 19.56 | 19.51 | 19.52 | -0.01 | -0.05% | 329,456 |
| Nov 12, 2026 | 19.60 | 19.61 | 19.53 | 19.53 | -0.10 | -0.51% | 463,900 |
| Nov 11, 2026 | 19.63 | 19.63 | 19.60 | 19.63 | -0.02 | -0.10% | 213,000 |
| Nov 10, 2026 | 19.67 | 19.67 | 19.62 | 19.65 | -0.11 | -0.56% | 290,100 |
| Nov 9, 2026 | 19.80 | 19.80 | 19.75 | 19.76 | -0.03 | -0.15% | 260,200 |
| Nov 6, 2026 | 19.78 | 19.82 | 19.75 | 19.79 | -0.03 | -0.15% | 211,000 |
| Nov 5, 2026 | 19.71 | 19.83 | 19.71 | 19.82 | +0.08 | +0.41% | 436,500 |
| Nov 4, 2026 | 19.71 | 19.75 | 19.68 | 19.74 | +0.06 | +0.30% | 590,200 |
| Nov 3, 2026 | 19.71 | 19.71 | 19.67 | 19.68 | -0.05 | -0.25% | 1,234,900 |
| Nov 2, 2026 | 19.72 | 19.75 | 19.70 | 19.73 | -0.04 | -0.20% | 404,200 |
| Oct 30, 2026 | 19.77 | 19.79 | 19.74 | 19.77 | +0.06 | +0.30% | 218,800 |
| Oct 29, 2026 | 19.69 | 19.73 | 19.68 | 19.71 | +0.06 | +0.31% | 472,100 |
| Oct 28, 2026 | 19.65 | 19.67 | 19.61 | 19.65 | -0.02 | -0.10% | 323,900 |
| Oct 27, 2026 | 19.66 | 19.67 | 19.65 | 19.67 | 0.00 | 0.00% | 292,900 |
| Oct 26, 2026 | 19.68 | 19.69 | 19.66 | 19.67 | -0.01 | -0.05% | 206,700 |
| Oct 23, 2026 | 19.70 | 19.70 | 19.67 | 19.68 | -0.01 | -0.05% | 172,400 |
| Oct 22, 2026 | 19.62 | 19.72 | 19.61 | 19.69 | +0.13 | +0.66% | 1,217,800 |
| Oct 21, 2026 | 19.59 | 19.59 | 19.53 | 19.56 | -0.01 | -0.05% | 607,600 |
| Oct 20, 2026 | 19.57 | 19.60 | 19.55 | 19.57 | +0.01 | +0.05% | 413,600 |
| Oct 19, 2026 | 19.59 | 19.59 | 19.55 | 19.56 | -0.03 | -0.15% | 300,800 |
| Oct 16, 2026 | 19.56 | 19.61 | 19.56 | 19.59 | +0.01 | +0.05% | 444,000 |
| Oct 15, 2026 | 19.61 | 19.62 | 19.57 | 19.58 | +0.08 | +0.41% | 1,993,900 |
| Oct 14, 2026 | 19.40 | 19.51 | 19.40 | 19.50 | +0.01 | +0.05% | 496,900 |
| Oct 13, 2026 | 19.49 | 19.50 | 19.47 | 19.49 | +0.02 | +0.10% | 367,300 |
| Oct 12, 2026 | 19.47 | 19.48 | 19.46 | 19.47 | -0.01 | -0.05% | 250,900 |
| Oct 9, 2026 | 19.47 | 19.48 | 19.45 | 19.48 | -0.01 | -0.05% | 306,400 |
| Oct 8, 2026 | 19.44 | 19.50 | 19.42 | 19.49 | +0.03 | +0.15% | 420,900 |
| Oct 7, 2026 | 19.39 | 19.47 | 19.39 | 19.46 | +0.02 | +0.10% | 463,200 |
| Oct 6, 2026 | 19.45 | 19.47 | 19.43 | 19.44 | +0.02 | +0.10% | 450,400 |
| Oct 5, 2026 | 19.41 | 19.43 | 19.39 | 19.42 | 0.00 | 0.00% | 208,900 |
| Oct 2, 2026 | 19.50 | 19.50 | 19.41 | 19.42 | -0.03 | -0.15% | 301,100 |
| Oct 1, 2026 | 19.39 | 19.48 | 19.37 | 19.45 | -0.02 | -0.10% | 337,800 |
| Sep 30, 2026 | 19.50 | 19.51 | 19.44 | 19.47 | -0.01 | -0.05% | 611,000 |
| Sep 29, 2026 | 19.45 | 19.48 | 19.42 | 19.48 | +0.01 | +0.05% | 535,600 |
| Sep 28, 2026 | 19.46 | 19.49 | 19.43 | 19.47 | -0.06 | -0.31% | 1,443,100 |
| Sep 25, 2026 | 19.50 | 19.54 | 19.47 | 19.53 | +0.06 | +0.31% | 1,118,800 |
| Sep 24, 2026 | 19.53 | 19.54 | 19.47 | 19.47 | -0.03 | -0.15% | 320,200 |
| Sep 23, 2026 | 19.62 | 19.62 | 19.48 | 19.50 | -0.15 | -0.76% | 222,200 |
| Sep 22, 2026 | 19.64 | 19.66 | 19.61 | 19.65 | +0.01 | +0.05% | 110,300 |
| Sep 21, 2026 | 19.64 | 19.65 | 19.62 | 19.64 | +0.04 | +0.20% | 174,700 |
| Sep 18, 2026 | 19.62 | 19.62 | 19.60 | 19.60 | -0.07 | -0.36% | 151,200 |
| Sep 17, 2026 | 19.66 | 19.67 | 19.64 | 19.67 | +0.07 | +0.36% | 226,400 |
| Sep 16, 2026 | 19.65 | 19.68 | 19.59 | 19.60 | -0.03 | -0.15% | 435,700 |
| Sep 15, 2026 | 19.62 | 19.65 | 19.62 | 19.63 | -0.01 | -0.05% | 282,400 |
| Sep 14, 2026 | 19.65 | 19.69 | 19.62 | 19.64 | -0.02 | -0.10% | 592,200 |
| Sep 11, 2026 | 19.71 | 19.71 | 19.66 | 19.66 | -0.03 | -0.15% | 239,900 |
| Sep 10, 2026 | 19.73 | 19.73 | 19.68 | 19.69 | -0.12 | -0.61% | 311,500 |
| Sep 9, 2026 | 19.82 | 19.83 | 19.79 | 19.81 | -0.03 | -0.15% | 178,900 |
| Sep 8, 2026 | 19.86 | 19.86 | 19.82 | 19.84 | -0.01 | -0.05% | 181,400 |
| Sep 4, 2026 | 19.85 | 19.87 | 19.84 | 19.85 | -0.02 | -0.10% | 165,200 |
| Sep 3, 2026 | 19.89 | 19.89 | 19.86 | 19.87 | +0.03 | +0.15% | 281,700 |
| Sep 2, 2026 | 19.84 | 19.85 | 19.82 | 19.84 | +0.01 | +0.05% | 1,282,500 |
| Sep 1, 2026 | 19.85 | 19.87 | 19.83 | 19.83 | -0.10 | -0.50% | 424,000 |
| Aug 31, 2026 | 19.95 | 19.95 | 19.93 | 19.93 | -0.02 | -0.10% | 197,200 |
| Aug 28, 2026 | 20.02 | 20.04 | 19.94 | 19.95 | -0.06 | -0.30% | 295,000 |
| Aug 27, 2026 | 20.04 | 20.05 | 20.01 | 20.01 | -0.02 | -0.10% | 150,000 |
| Aug 26, 2026 | 20.04 | 20.04 | 20.02 | 20.03 | -0.03 | -0.15% | 141,200 |
| Aug 25, 2026 | 20.03 | 20.07 | 20.03 | 20.06 | +0.06 | +0.30% | 147,300 |
| Aug 24, 2026 | 19.99 | 20.01 | 19.99 | 20.00 | +0.01 | +0.05% | 365,800 |
| Aug 21, 2026 | 20.00 | 20.01 | 19.98 | 19.99 | -0.02 | -0.10% | 273,500 |
| Aug 20, 2026 | 20.00 | 20.02 | 20.00 | 20.01 | -0.04 | -0.20% | 413,900 |
| Aug 19, 2026 | 20.06 | 20.06 | 20.01 | 20.05 | +0.03 | +0.15% | 263,100 |
| Aug 18, 2026 | 19.99 | 20.03 | 19.99 | 20.02 | +0.01 | +0.05% | 279,500 |
| Aug 17, 2026 | 20.02 | 20.03 | 20.01 | 20.01 | -0.01 | -0.05% | 303,900 |
| Aug 14, 2026 | 20.06 | 20.07 | 20.02 | 20.02 | -0.04 | -0.20% | 157,600 |
65 days, newest first. Daily bars as drawn on the IBTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.