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%
IBTK — iShares iBonds Dec 2030 Term Treasury ETF
NasdaqiShares iBonds Dec 2030 Term Treasury ETF
$18.95
-0.03(-0.16%)
- O
- 19.00
- H
- 19.01
- L
- 18.94
- V
- 618.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.95
Period Return-3.44%
Period High$20.07
Period Low$18.91
Avg Daily Volume235.1K
Total Trading Days365
IBTK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.00 | $19.01 | $18.94 | $18.95 | $-0.03 | -0.16% | 618,164 | $18.95 | $18.94 $19.01 |
| Oct 1, 2026 | $18.92 | $19.00 | $18.91 | $18.98 | $-0.02 | -0.08% | 417,244 | $18.95 | $18.91 $19.00 |
| Sep 30, 2026 | $19.02 | $19.02 | $18.97 | $18.99 | +$0.01 | +0.03% | 1,747,542 | $18.98 | $18.97 $19.02 |
| Sep 29, 2026 | $18.96 | $18.99 | $18.95 | $18.99 | +$0.01 | +0.05% | 404,146 | $18.97 | $18.95 $18.99 |
| Sep 28, 2026 | $18.97 | $19.00 | $18.95 | $18.98 | $-0.05 | -0.26% | 432,725 | $18.98 | $18.95 $19.00 |
| Sep 25, 2026 | $19.00 | $19.03 | $18.98 | $19.03 | +$0.05 | +0.26% | 2,092,499 | $19.01 | $18.98 $19.03 |
| Sep 24, 2026 | $19.02 | $19.02 | $18.97 | $18.98 | $-0.02 | -0.08% | 507,570 | $19.00 | $18.97 $19.02 |
| Sep 23, 2026 | $19.07 | $19.08 | $18.97 | $18.99 | $-0.11 | -0.58% | 517,714 | $19.00 | $18.97 $19.08 |
| Sep 22, 2026 | $19.11 | $19.11 | $19.08 | $19.10 | +$0.01 | +0.03% | 151,810 | $19.09 | $19.08 $19.11 |
| Sep 21, 2026 | $19.10 | $19.11 | $19.09 | $19.10 | +$0.03 | +0.13% | 268,535 | $19.10 | $19.09 $19.11 |
| Sep 18, 2026 | $19.09 | $19.09 | $19.07 | $19.07 | $-0.06 | -0.31% | 292,163 | $19.09 | $19.07 $19.09 |
| Sep 17, 2026 | $19.13 | $19.13 | $19.11 | $19.13 | +$0.05 | +0.26% | 186,575 | $19.12 | $19.11 $19.13 |
| Sep 16, 2026 | $19.13 | $19.16 | $19.07 | $19.08 | $-0.03 | -0.16% | 518,213 | $19.09 | $19.07 $19.16 |
| Sep 15, 2026 | $19.11 | $19.12 | $19.10 | $19.11 | $-0.01 | -0.03% | 788,687 | $19.11 | $19.10 $19.12 |
| Sep 14, 2026 | $19.12 | $19.15 | $19.09 | $19.12 | $-0.01 | -0.05% | 539,212 | $19.12 | $19.09 $19.15 |
| Sep 11, 2026 | $19.17 | $19.17 | $19.12 | $19.13 | $-0.04 | -0.18% | 254,269 | $19.15 | $19.12 $19.17 |
| Sep 10, 2026 | $19.19 | $19.19 | $19.15 | $19.16 | $-0.09 | -0.44% | 302,444 | $19.17 | $19.15 $19.19 |
| Sep 9, 2026 | $19.27 | $19.27 | $19.24 | $19.25 | $-0.04 | -0.18% | 1,001,959 | $19.25 | $19.24 $19.27 |
| Sep 8, 2026 | $19.28 | $19.29 | $19.26 | $19.28 | $-0.01 | -0.05% | 170,069 | $19.28 | $19.26 $19.29 |
| Sep 4, 2026 | $19.29 | $19.30 | $19.28 | $19.29 | $-0.01 | -0.03% | 165,778 | $19.29 | $19.28 $19.30 |
| Sep 3, 2026 | $19.32 | $19.32 | $19.29 | $19.30 | +$0.03 | +0.13% | 217,746 | $19.31 | $19.29 $19.32 |
| Sep 2, 2026 | $19.28 | $19.28 | $19.26 | $19.27 | +$0.00 | +0.00% | 201,150 | $19.27 | $19.26 $19.28 |
| Sep 1, 2026 | $19.28 | $19.29 | $19.26 | $19.27 | $-0.10 | -0.52% | 443,841 | $19.27 | $19.26 $19.29 |
| Aug 31, 2026 | $19.36 | $19.37 | $19.35 | $19.37 | +$0.00 | +0.00% | 213,402 | $19.36 | $19.35 $19.37 |
| Aug 28, 2026 | $19.44 | $19.45 | $19.36 | $19.37 | $-0.06 | -0.28% | 367,695 | $19.40 | $19.36 $19.45 |
| Aug 27, 2026 | $19.44 | $19.44 | $19.42 | $19.43 | $-0.00 | +0.00% | 91,055 | $19.43 | $19.42 $19.44 |
| Aug 26, 2026 | $19.44 | $19.44 | $19.42 | $19.43 | $-0.02 | -0.12% | 260,636 | $19.43 | $19.42 $19.44 |
| Aug 25, 2026 | $19.43 | $19.46 | $19.43 | $19.45 | +$0.04 | +0.21% | 350,697 | $19.45 | $19.43 $19.46 |
| Aug 24, 2026 | $19.41 | $19.42 | $19.40 | $19.41 | +$0.00 | +0.00% | 157,892 | $19.41 | $19.40 $19.42 |
| Aug 21, 2026 | $19.42 | $19.42 | $19.40 | $19.41 | $-0.02 | -0.10% | 310,718 | $19.41 | $19.40 $19.42 |