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%
IBTP — iShares iBonds Dec 2034 Term Treasury ETF
NasdaqiShares iBonds Dec 2034 Term Treasury ETF
$23.99
-0.06(-0.25%)
- O
- 24.11
- H
- 24.11
- L
- 23.97
- V
- 59.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.99
Period Return-5.16%
Period High$26.32
Period Low$23.89
Avg Daily Volume52.8K
Total Trading Days365
IBTP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.11 | $24.11 | $23.97 | $23.99 | $-0.06 | -0.25% | 59,722 | $24.01 | $23.97 $24.11 |
| Oct 1, 2026 | $23.92 | $24.09 | $23.89 | $24.05 | +$0.01 | +0.03% | 102,943 | $24.03 | $23.89 $24.09 |
| Sep 30, 2026 | $24.12 | $24.12 | $24.02 | $24.04 | $-0.04 | -0.15% | 116,902 | $24.05 | $24.02 $24.12 |
| Sep 29, 2026 | $24.08 | $24.09 | $24.02 | $24.08 | $-0.03 | -0.10% | 90,076 | $24.06 | $24.02 $24.09 |
| Sep 28, 2026 | $24.10 | $24.14 | $24.04 | $24.10 | $-0.12 | -0.51% | 101,418 | $24.10 | $24.04 $24.14 |
| Sep 25, 2026 | $24.16 | $24.23 | $24.12 | $24.22 | +$0.08 | +0.33% | 51,024 | $24.18 | $24.12 $24.23 |
| Sep 24, 2026 | $24.29 | $24.29 | $24.14 | $24.15 | $-0.12 | -0.47% | 110,769 | $24.21 | $24.14 $24.29 |
| Sep 23, 2026 | $24.44 | $24.44 | $24.21 | $24.26 | $-0.24 | -0.97% | 74,641 | $24.28 | $24.21 $24.44 |
| Sep 22, 2026 | $24.51 | $24.53 | $24.46 | $24.50 | +$0.00 | +0.01% | 59,018 | $24.49 | $24.46 $24.53 |
| Sep 21, 2026 | $24.49 | $24.50 | $24.46 | $24.50 | +$0.08 | +0.33% | 69,398 | $24.49 | $24.46 $24.50 |
| Sep 18, 2026 | $24.45 | $24.45 | $24.41 | $24.42 | $-0.11 | -0.45% | 75,580 | $24.42 | $24.41 $24.45 |
| Sep 17, 2026 | $24.51 | $24.53 | $24.49 | $24.53 | +$0.13 | +0.53% | 53,470 | $24.51 | $24.49 $24.53 |
| Sep 16, 2026 | $24.47 | $24.52 | $24.39 | $24.40 | $-0.04 | -0.14% | 94,038 | $24.48 | $24.39 $24.52 |
| Sep 15, 2026 | $24.43 | $24.44 | $24.40 | $24.43 | $-0.03 | -0.10% | 113,412 | $24.43 | $24.40 $24.44 |
| Sep 14, 2026 | $24.46 | $24.53 | $24.42 | $24.46 | $-0.02 | -0.08% | 61,255 | $24.47 | $24.42 $24.53 |
| Sep 11, 2026 | $24.56 | $24.56 | $24.47 | $24.48 | $-0.04 | -0.17% | 229,455 | $24.51 | $24.47 $24.56 |
| Sep 10, 2026 | $24.57 | $24.58 | $24.50 | $24.52 | $-0.18 | -0.73% | 26,564 | $24.53 | $24.50 $24.58 |
| Sep 9, 2026 | $24.75 | $24.76 | $24.68 | $24.70 | $-0.07 | -0.28% | 128,249 | $24.72 | $24.68 $24.76 |
| Sep 8, 2026 | $24.80 | $24.80 | $24.74 | $24.77 | $-0.03 | -0.12% | 122,817 | $24.77 | $24.74 $24.80 |
| Sep 4, 2026 | $24.80 | $24.83 | $24.79 | $24.80 | $-0.01 | -0.04% | 33,942 | $24.81 | $24.79 $24.83 |
| Sep 3, 2026 | $24.85 | $24.85 | $24.81 | $24.81 | +$0.03 | +0.12% | 181,492 | $24.84 | $24.81 $24.85 |
| Sep 2, 2026 | $24.76 | $24.78 | $24.75 | $24.78 | +$0.02 | +0.08% | 227,012 | $24.77 | $24.75 $24.78 |
| Sep 1, 2026 | $24.79 | $24.82 | $24.74 | $24.75 | $-0.15 | -0.61% | 471,132 | $24.77 | $24.74 $24.82 |
| Aug 31, 2026 | $24.91 | $24.92 | $24.89 | $24.91 | $-0.03 | -0.12% | 49,107 | $24.91 | $24.89 $24.92 |
| Aug 28, 2026 | $25.05 | $25.05 | $24.93 | $24.94 | $-0.11 | -0.43% | 56,408 | $24.96 | $24.93 $25.05 |
| Aug 27, 2026 | $25.06 | $25.09 | $25.04 | $25.05 | $-0.02 | -0.08% | 44,616 | $25.05 | $25.04 $25.09 |
| Aug 26, 2026 | $25.08 | $25.09 | $25.06 | $25.07 | $-0.06 | -0.25% | 37,709 | $25.07 | $25.06 $25.09 |
| Aug 25, 2026 | $25.08 | $25.14 | $25.06 | $25.13 | +$0.12 | +0.49% | 70,396 | $25.10 | $25.06 $25.14 |
| Aug 24, 2026 | $24.99 | $25.02 | $24.99 | $25.01 | +$0.06 | +0.22% | 51,187 | $25.01 | $24.99 $25.02 |
| Aug 21, 2026 | $24.98 | $24.98 | $24.94 | $24.95 | $-0.05 | -0.18% | 45,494 | $24.95 | $24.94 $24.98 |