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%
IBTQ — iShares iBonds Dec 2035 Term Treasury ETF
NasdaqiShares iBonds Dec 2035 Term Treasury ETF
$23.57
-0.08(-0.32%)
- O
- 23.70
- H
- 23.72
- L
- 23.54
- V
- 283.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.57
Period Return-5.43%
Period High$26.00
Period Low$23.48
Avg Daily Volume51.5K
Total Trading Days365
IBTQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.70 | $23.72 | $23.54 | $23.57 | $-0.08 | -0.32% | 283,365 | $23.68 | $23.54 $23.72 |
| Oct 1, 2026 | $23.50 | $23.68 | $23.48 | $23.64 | +$0.01 | +0.05% | 83,653 | $23.60 | $23.48 $23.68 |
| Sep 30, 2026 | $23.71 | $23.71 | $23.59 | $23.63 | $-0.05 | -0.20% | 127,480 | $23.65 | $23.59 $23.71 |
| Sep 29, 2026 | $23.69 | $23.69 | $23.61 | $23.68 | $-0.02 | -0.08% | 100,756 | $23.64 | $23.61 $23.69 |
| Sep 28, 2026 | $23.70 | $23.73 | $23.63 | $23.70 | $-0.13 | -0.55% | 92,226 | $23.69 | $23.63 $23.73 |
| Sep 25, 2026 | $23.77 | $23.83 | $23.72 | $23.83 | +$0.07 | +0.29% | 45,198 | $23.77 | $23.72 $23.83 |
| Sep 24, 2026 | $23.91 | $23.92 | $23.76 | $23.76 | $-0.13 | -0.53% | 184,448 | $23.82 | $23.76 $23.92 |
| Sep 23, 2026 | $24.10 | $24.10 | $23.84 | $23.88 | $-0.27 | -1.13% | 90,864 | $23.91 | $23.84 $24.10 |
| Sep 22, 2026 | $24.15 | $24.18 | $24.11 | $24.16 | +$0.01 | +0.02% | 144,804 | $24.14 | $24.11 $24.18 |
| Sep 21, 2026 | $24.14 | $24.15 | $24.12 | $24.15 | +$0.09 | +0.37% | 82,195 | $24.14 | $24.12 $24.15 |
| Sep 18, 2026 | $24.09 | $24.09 | $24.05 | $24.06 | $-0.12 | -0.48% | 32,038 | $24.06 | $24.05 $24.09 |
| Sep 17, 2026 | $24.15 | $24.18 | $24.13 | $24.18 | +$0.13 | +0.54% | 97,797 | $24.16 | $24.13 $24.18 |
| Sep 16, 2026 | $24.10 | $24.17 | $24.03 | $24.04 | $-0.02 | -0.09% | 63,331 | $24.11 | $24.03 $24.17 |
| Sep 15, 2026 | $24.06 | $24.09 | $24.05 | $24.07 | $-0.03 | -0.12% | 140,940 | $24.06 | $24.05 $24.09 |
| Sep 14, 2026 | $24.09 | $24.16 | $24.04 | $24.10 | $-0.01 | -0.04% | 82,309 | $24.11 | $24.04 $24.16 |
| Sep 11, 2026 | $24.21 | $24.21 | $24.10 | $24.11 | $-0.05 | -0.19% | 235,693 | $24.14 | $24.10 $24.21 |
| Sep 10, 2026 | $24.21 | $24.22 | $24.14 | $24.15 | $-0.21 | -0.86% | 18,278 | $24.17 | $24.14 $24.22 |
| Sep 9, 2026 | $24.40 | $24.41 | $24.32 | $24.36 | $-0.06 | -0.23% | 57,708 | $24.36 | $24.32 $24.41 |
| Sep 8, 2026 | $24.43 | $24.44 | $24.39 | $24.42 | $-0.02 | -0.08% | 66,301 | $24.42 | $24.39 $24.44 |
| Sep 4, 2026 | $24.46 | $24.48 | $24.44 | $24.44 | $-0.01 | -0.06% | 228,878 | $24.47 | $24.44 $24.48 |
| Sep 3, 2026 | $24.49 | $24.50 | $24.45 | $24.45 | +$0.03 | +0.14% | 187,157 | $24.47 | $24.45 $24.50 |
| Sep 2, 2026 | $24.41 | $24.43 | $24.39 | $24.42 | +$0.01 | +0.05% | 117,801 | $24.40 | $24.39 $24.43 |
| Sep 1, 2026 | $24.43 | $24.47 | $24.40 | $24.41 | $-0.16 | -0.65% | 102,783 | $24.41 | $24.40 $24.47 |
| Aug 31, 2026 | $24.57 | $24.57 | $24.54 | $24.57 | $-0.03 | -0.12% | 45,590 | $24.56 | $24.54 $24.57 |
| Aug 28, 2026 | $24.69 | $24.70 | $24.59 | $24.60 | $-0.10 | -0.40% | 46,530 | $24.62 | $24.59 $24.70 |
| Aug 27, 2026 | $24.73 | $24.73 | $24.69 | $24.70 | $-0.02 | -0.08% | 24,443 | $24.71 | $24.69 $24.73 |
| Aug 26, 2026 | $24.73 | $24.73 | $24.70 | $24.72 | $-0.07 | -0.26% | 51,654 | $24.72 | $24.70 $24.73 |
| Aug 25, 2026 | $24.72 | $24.78 | $24.70 | $24.78 | +$0.14 | +0.57% | 67,298 | $24.75 | $24.70 $24.78 |
| Aug 24, 2026 | $24.64 | $24.67 | $24.64 | $24.64 | +$0.06 | +0.23% | 41,215 | $24.64 | $24.64 $24.67 |
| Aug 21, 2026 | $24.61 | $24.62 | $24.57 | $24.58 | $-0.06 | -0.23% | 49,323 | $24.58 | $24.57 $24.62 |