MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBTM — iShares iBonds Dec 2032 Term Treasury ETF
NasdaqiShares iBonds Dec 2032 Term Treasury ETF
$21.69
-0.05(-0.21%)
- O
- 21.79
- H
- 21.80
- L
- 21.68
- V
- 146.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.69
Period Return-4.41%
Period High$23.46
Period Low$21.62
Avg Daily Volume138.5K
Total Trading Days365
IBTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.79 | $21.80 | $21.68 | $21.69 | $-0.05 | -0.21% | 146,408 | $21.71 | $21.68 $21.80 |
| Oct 1, 2026 | $21.65 | $21.77 | $21.62 | $21.74 | $-0.00 | -0.01% | 116,552 | $21.71 | $21.62 $21.77 |
| Sep 30, 2026 | $21.79 | $21.79 | $21.71 | $21.74 | $-0.02 | -0.09% | 350,824 | $21.73 | $21.71 $21.79 |
| Sep 29, 2026 | $21.74 | $21.76 | $21.71 | $21.76 | +$0.00 | +0.00% | 296,316 | $21.73 | $21.71 $21.76 |
| Sep 28, 2026 | $21.76 | $21.79 | $21.71 | $21.76 | $-0.10 | -0.43% | 268,076 | $21.75 | $21.71 $21.79 |
| Sep 25, 2026 | $21.80 | $21.85 | $21.76 | $21.85 | +$0.08 | +0.34% | 1,275,312 | $21.80 | $21.76 $21.85 |
| Sep 24, 2026 | $21.85 | $21.87 | $21.77 | $21.78 | $-0.06 | -0.27% | 280,457 | $21.81 | $21.77 $21.87 |
| Sep 23, 2026 | $21.98 | $21.98 | $21.80 | $21.84 | $-0.18 | -0.82% | 172,025 | $21.84 | $21.80 $21.98 |
| Sep 22, 2026 | $22.01 | $22.03 | $21.98 | $22.02 | +$0.01 | +0.05% | 101,034 | $22.01 | $21.98 $22.03 |
| Sep 21, 2026 | $22.01 | $22.02 | $21.99 | $22.01 | +$0.05 | +0.23% | 85,727 | $22.01 | $21.99 $22.02 |
| Sep 18, 2026 | $21.98 | $21.98 | $21.96 | $21.96 | $-0.08 | -0.36% | 88,306 | $21.97 | $21.96 $21.98 |
| Sep 17, 2026 | $22.03 | $22.04 | $22.01 | $22.04 | +$0.08 | +0.38% | 103,479 | $22.03 | $22.01 $22.04 |
| Sep 16, 2026 | $22.00 | $22.05 | $21.94 | $21.95 | $-0.03 | -0.16% | 141,257 | $22.02 | $21.94 $22.05 |
| Sep 15, 2026 | $21.98 | $22.00 | $21.96 | $21.98 | $-0.02 | -0.08% | 180,254 | $21.98 | $21.96 $22.00 |
| Sep 14, 2026 | $22.00 | $22.06 | $21.97 | $22.00 | $-0.01 | -0.06% | 116,966 | $22.01 | $21.97 $22.06 |
| Sep 11, 2026 | $22.07 | $22.09 | $22.01 | $22.02 | $-0.04 | -0.18% | 156,511 | $22.04 | $22.01 $22.09 |
| Sep 10, 2026 | $22.09 | $22.10 | $22.05 | $22.05 | $-0.14 | -0.64% | 124,993 | $22.07 | $22.05 $22.10 |
| Sep 9, 2026 | $22.23 | $22.24 | $22.18 | $22.20 | $-0.06 | -0.25% | 203,380 | $22.13 | $22.18 $22.24 |
| Sep 8, 2026 | $22.27 | $22.27 | $22.22 | $22.25 | $-0.01 | -0.03% | 131,247 | $22.24 | $22.22 $22.27 |
| Sep 4, 2026 | $22.27 | $22.29 | $22.26 | $22.26 | $-0.02 | -0.08% | 211,409 | $22.27 | $22.26 $22.29 |
| Sep 3, 2026 | $22.31 | $22.31 | $22.27 | $22.28 | +$0.03 | +0.12% | 129,219 | $22.30 | $22.27 $22.31 |
| Sep 2, 2026 | $22.25 | $22.26 | $22.23 | $22.25 | +$0.00 | +0.02% | 511,826 | $22.24 | $22.23 $22.26 |
| Sep 1, 2026 | $22.26 | $22.28 | $22.24 | $22.25 | $-0.12 | -0.51% | 165,707 | $22.25 | $22.24 $22.28 |
| Aug 31, 2026 | $22.37 | $22.38 | $22.36 | $22.36 | $-0.03 | -0.13% | 163,032 | $22.36 | $22.36 $22.38 |
| Aug 28, 2026 | $22.47 | $22.49 | $22.38 | $22.39 | $-0.08 | -0.33% | 111,360 | $22.42 | $22.38 $22.49 |
| Aug 27, 2026 | $22.50 | $22.51 | $22.47 | $22.47 | $-0.03 | -0.11% | 77,477 | $22.47 | $22.47 $22.51 |
| Aug 26, 2026 | $22.48 | $22.50 | $22.48 | $22.49 | $-0.04 | -0.18% | 197,721 | $22.49 | $22.48 $22.50 |
| Aug 25, 2026 | $22.50 | $22.54 | $22.49 | $22.53 | +$0.09 | +0.40% | 111,949 | $22.51 | $22.49 $22.54 |
| Aug 24, 2026 | $22.44 | $22.46 | $22.44 | $22.44 | +$0.02 | +0.09% | 73,814 | $22.45 | $22.44 $22.46 |
| Aug 21, 2026 | $22.44 | $22.45 | $22.41 | $22.42 | $-0.04 | -0.18% | 62,712 | $22.42 | $22.41 $22.45 |