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%
IBTR — iShares iBonds Dec 2036 Term Treasury ETF
NasdaqiShares iBonds Dec 2036 Term Treasury ETF
$23.36
-0.07(-0.28%)
- O
- 23.49
- H
- 23.52
- L
- 23.33
- V
- 548.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.36
Period Return-5.81%
Period High$25.26
Period Low$23.24
Avg Daily Volume24.5K
Total Trading Days132
IBTR — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.49 | $23.52 | $23.33 | $23.36 | $-0.07 | -0.28% | 548,749 | $23.36 | $23.33 $23.52 |
| Oct 1, 2026 | $23.28 | $23.47 | $23.24 | $23.43 | +$0.02 | +0.10% | 97,277 | $23.42 | $23.24 $23.47 |
| Sep 30, 2026 | $23.49 | $23.49 | $23.37 | $23.40 | $-0.05 | -0.23% | 82,553 | $23.41 | $23.37 $23.49 |
| Sep 29, 2026 | $23.48 | $23.48 | $23.41 | $23.46 | $-0.03 | -0.13% | 44,401 | $23.43 | $23.41 $23.48 |
| Sep 28, 2026 | $23.48 | $23.52 | $23.43 | $23.49 | $-0.14 | -0.59% | 45,876 | $23.47 | $23.43 $23.52 |
| Sep 25, 2026 | $23.57 | $23.63 | $23.50 | $23.63 | +$0.04 | +0.17% | 85,109 | $23.55 | $23.50 $23.63 |
| Sep 24, 2026 | $23.72 | $23.73 | $23.58 | $23.59 | $-0.11 | -0.47% | 155,375 | $23.63 | $23.58 $23.73 |
| Sep 23, 2026 | $23.90 | $23.90 | $23.66 | $23.70 | $-0.29 | -1.21% | 63,831 | $23.72 | $23.66 $23.90 |
| Sep 22, 2026 | $23.99 | $23.99 | $23.94 | $23.99 | +$0.02 | +0.08% | 28,840 | $23.96 | $23.94 $23.99 |
| Sep 21, 2026 | $23.96 | $23.98 | $23.95 | $23.97 | +$0.08 | +0.33% | 16,953 | $23.96 | $23.95 $23.98 |
| Sep 18, 2026 | $23.91 | $23.91 | $23.88 | $23.89 | $-0.11 | -0.45% | 43,764 | $23.89 | $23.88 $23.91 |
| Sep 17, 2026 | $23.97 | $24.00 | $23.95 | $23.99 | +$0.13 | +0.54% | 19,976 | $23.97 | $23.95 $24.00 |
| Sep 16, 2026 | $23.91 | $23.97 | $23.85 | $23.87 | $-0.01 | -0.04% | 574,914 | $23.95 | $23.85 $23.97 |
| Sep 15, 2026 | $23.87 | $23.89 | $23.84 | $23.88 | $-0.02 | -0.08% | 121,938 | $23.87 | $23.84 $23.89 |
| Sep 14, 2026 | $23.90 | $23.98 | $23.86 | $23.90 | $-0.04 | -0.17% | 35,707 | $23.96 | $23.86 $23.98 |
| Sep 11, 2026 | $24.02 | $24.02 | $23.94 | $23.94 | $-0.02 | -0.06% | 82,347 | $23.98 | $23.94 $24.02 |
| Sep 10, 2026 | $24.02 | $24.04 | $23.93 | $23.95 | $-0.21 | -0.85% | 78,406 | $23.97 | $23.93 $24.04 |
| Sep 9, 2026 | $24.23 | $24.23 | $24.13 | $24.16 | $-0.08 | -0.32% | 31,308 | $24.16 | $24.13 $24.23 |
| Sep 8, 2026 | $24.25 | $24.25 | $24.20 | $24.23 | $-0.02 | -0.10% | 9,538 | $24.23 | $24.20 $24.25 |
| Sep 4, 2026 | $24.31 | $24.31 | $24.25 | $24.26 | +$0.00 | +0.00% | 8,811 | $24.28 | $24.25 $24.31 |
| Sep 3, 2026 | $24.30 | $24.31 | $24.26 | $24.26 | +$0.03 | +0.12% | 7,639 | $24.28 | $24.26 $24.31 |
| Sep 2, 2026 | $24.23 | $24.23 | $24.21 | $24.23 | +$0.02 | +0.09% | 18,483 | $24.22 | $24.21 $24.23 |
| Sep 1, 2026 | $24.25 | $24.27 | $24.21 | $24.21 | $-0.16 | -0.66% | 14,513 | $24.22 | $24.21 $24.27 |
| Aug 31, 2026 | $24.47 | $24.47 | $24.36 | $24.37 | $-0.05 | -0.20% | 7,706 | $24.39 | $24.36 $24.47 |
| Aug 28, 2026 | $24.51 | $24.51 | $24.41 | $24.42 | $-0.09 | -0.37% | 12,715 | $24.43 | $24.41 $24.51 |
| Aug 27, 2026 | $24.54 | $24.55 | $24.50 | $24.51 | $-0.02 | -0.08% | 29,374 | $24.53 | $24.50 $24.55 |
| Aug 26, 2026 | $24.54 | $24.54 | $24.51 | $24.53 | $-0.06 | -0.24% | 4,370 | $24.52 | $24.51 $24.54 |
| Aug 25, 2026 | $24.57 | $24.59 | $24.57 | $24.59 | +$0.15 | +0.62% | 10,990 | $24.57 | $24.57 $24.59 |
| Aug 24, 2026 | $24.43 | $25.15 | $24.43 | $24.44 | +$0.06 | +0.25% | 2,807 | $24.47 | $24.43 $25.15 |
| Aug 21, 2026 | $24.41 | $24.41 | $24.38 | $24.38 | $-0.06 | -0.23% | 6,659 | $24.40 | $24.38 $24.41 |