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%
IBTL — iShares iBonds Dec 2031 Term Treasury ETF
NasdaqiShares iBonds Dec 2031 Term Treasury ETF
$19.41
-0.05(-0.23%)
- O
- 19.50
- H
- 19.50
- L
- 19.41
- V
- 301.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.41
Period Return-92.27%
Period High$260.20
Period Low$19.37
Avg Daily Volume175.8K
Total Trading Days365
IBTL — Historical OHLCV Price & Volume Table
Apr 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.50 | $19.50 | $19.41 | $19.41 | $-0.05 | -0.23% | 301,141 | $19.44 | $19.41 $19.50 |
| Oct 1, 2026 | $19.39 | $19.48 | $19.37 | $19.46 | $-0.02 | -0.08% | 337,770 | $19.44 | $19.37 $19.48 |
| Sep 30, 2026 | $19.50 | $19.51 | $19.44 | $19.47 | $-0.01 | -0.03% | 611,533 | $19.46 | $19.44 $19.51 |
| Sep 29, 2026 | $19.45 | $19.48 | $19.43 | $19.48 | +$0.01 | +0.05% | 536,156 | $19.46 | $19.43 $19.48 |
| Sep 28, 2026 | $19.46 | $19.49 | $19.44 | $19.47 | $-0.07 | -0.36% | 1,443,100 | $19.45 | $19.44 $19.49 |
| Sep 25, 2026 | $19.50 | $19.54 | $19.47 | $19.54 | +$0.07 | +0.33% | 1,118,770 | $19.49 | $19.47 $19.54 |
| Sep 24, 2026 | $19.54 | $19.54 | $19.47 | $19.47 | $-0.04 | -0.18% | 320,170 | $19.50 | $19.47 $19.54 |
| Sep 23, 2026 | $19.62 | $19.62 | $19.48 | $19.51 | $-0.14 | -0.71% | 222,153 | $19.51 | $19.48 $19.62 |
| Sep 22, 2026 | $19.64 | $19.66 | $19.61 | $19.65 | +$0.01 | +0.05% | 110,332 | $19.64 | $19.61 $19.66 |
| Sep 21, 2026 | $19.64 | $19.65 | $19.62 | $19.64 | +$0.04 | +0.18% | 174,743 | $19.63 | $19.62 $19.65 |
| Sep 18, 2026 | $19.62 | $19.62 | $19.60 | $19.60 | $-0.07 | -0.33% | 151,157 | $19.61 | $19.60 $19.62 |
| Sep 17, 2026 | $19.66 | $19.67 | $19.64 | $19.67 | +$0.06 | +0.31% | 226,381 | $19.66 | $19.64 $19.67 |
| Sep 16, 2026 | $19.65 | $19.69 | $19.59 | $19.60 | $-0.02 | -0.10% | 435,677 | $19.66 | $19.59 $19.69 |
| Sep 15, 2026 | $19.62 | $19.65 | $19.62 | $19.63 | $-0.01 | -0.05% | 282,392 | $19.63 | $19.62 $19.65 |
| Sep 14, 2026 | $19.65 | $19.69 | $19.62 | $19.64 | $-0.03 | -0.13% | 592,195 | $19.65 | $19.62 $19.69 |
| Sep 11, 2026 | $19.71 | $19.71 | $19.66 | $19.66 | $-0.03 | -0.14% | 239,980 | $19.70 | $19.66 $19.71 |
| Sep 10, 2026 | $19.73 | $19.73 | $19.69 | $19.69 | $-0.12 | -0.59% | 311,539 | $19.70 | $19.69 $19.73 |
| Sep 9, 2026 | $19.82 | $19.83 | $19.79 | $19.80 | $-0.04 | -0.18% | 178,889 | $19.81 | $19.79 $19.83 |
| Sep 8, 2026 | $19.86 | $19.86 | $19.82 | $19.84 | $-0.02 | -0.08% | 181,451 | $19.84 | $19.82 $19.86 |
| Sep 4, 2026 | $19.85 | $19.87 | $19.84 | $19.86 | $-0.02 | -0.08% | 165,182 | $19.86 | $19.84 $19.87 |
| Sep 3, 2026 | $19.89 | $19.89 | $19.86 | $19.87 | +$0.03 | +0.13% | 281,717 | $19.88 | $19.86 $19.89 |
| Sep 2, 2026 | $19.85 | $19.85 | $19.82 | $19.85 | +$0.02 | +0.08% | 1,282,543 | $19.84 | $19.82 $19.85 |
| Sep 1, 2026 | $19.85 | $19.87 | $19.83 | $19.83 | $-0.11 | -0.53% | 423,967 | $19.84 | $19.83 $19.87 |
| Aug 31, 2026 | $19.95 | $19.95 | $19.93 | $19.94 | $-0.02 | -0.08% | 197,206 | $19.94 | $19.93 $19.95 |
| Aug 28, 2026 | $20.02 | $20.04 | $19.94 | $19.95 | $-0.07 | -0.32% | 294,968 | $19.98 | $19.94 $20.04 |
| Aug 27, 2026 | $20.04 | $20.05 | $20.01 | $20.02 | $-0.01 | -0.05% | 150,043 | $20.02 | $20.01 $20.05 |
| Aug 26, 2026 | $20.04 | $20.04 | $20.02 | $20.03 | $-0.03 | -0.17% | 141,175 | $20.03 | $20.02 $20.04 |
| Aug 25, 2026 | $20.03 | $20.07 | $20.03 | $20.06 | +$0.06 | +0.30% | 147,290 | $20.05 | $20.03 $20.07 |
| Aug 24, 2026 | $19.99 | $20.01 | $19.99 | $20.00 | +$0.02 | +0.08% | 365,811 | $20.00 | $19.99 $20.01 |
| Aug 21, 2026 | $20.00 | $20.01 | $19.98 | $19.99 | $-0.03 | -0.15% | 273,535 | $19.99 | $19.98 $20.01 |