Stock listing
NASDAQ:IBTM iShares iBonds Dec 2032 Term Treasury ETF Stock
Follow iShares iBonds Dec 2032 Term Treasury ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IBTM
$22.13 USD -0.04 (-0.2%)
Close on Nov 2, 2026
- Day range
- $22.09 – $22.14 USDNov 2, 2026
- Volume
- 228,465 sharesNov 2, 2026
- 52-week range
- $21.62 – $23.46 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $4.78M USDMedian day 160,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:IBTM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.13 | -0.041 | -0.2% | $22.10 | $22.14 | $22.09 | 228,465 | |
| $22.17 | +0.091 | +0.4% | $22.15 | $22.19 | $22.12 | 326,500 | |
| $22.08 | +0.087 | +0.4% | $22.05 | $22.10 | $22.05 | 359,800 | |
| $21.99 | -0.037 | -0.2% | $22.01 | $22.04 | $21.97 | 353,400 | |
| $22.03 | -0.01 | 0.0% | $22.01 | $22.04 | $22.01 | 361,900 | |
| $22.04 | 0.00 | 0.0% | $22.05 | $22.06 | $22.03 | 278,200 | |
| $22.04 | -0.02 | -0.1% | $22.07 | $22.07 | $22.03 | 249,100 | |
| $22.06 | +0.18 | +0.8% | $21.97 | $22.09 | $21.96 | 264,000 | |
| $21.88 | -0.01 | 0.0% | $21.91 | $21.93 | $21.84 | 288,100 | |
| $21.89 | +0.02 | +0.1% | $21.90 | $21.94 | $21.87 | 413,200 | |
| $21.87 | -0.06 | -0.3% | $21.91 | $21.92 | $21.85 | 160,200 | |
| $21.93 | +0.03 | +0.1% | $21.88 | $21.95 | $21.87 | 332,800 | |
| $21.90 | +0.10 | +0.5% | $21.96 | $21.97 | $21.88 | 528,600 | |
| $21.80 | +0.02 | +0.1% | $21.67 | $21.81 | $21.65 | 397,400 | |
| $21.78 | +0.018 | +0.1% | $21.79 | $21.80 | $21.76 | 341,900 | |
| $21.76 | -0.003 | 0.0% | $21.75 | $21.77 | $21.75 | 100,200 | |
| $21.76 | -0.015 | -0.1% | $21.75 | $21.77 | $21.73 | 206,700 | |
| $21.78 | +0.045 | +0.2% | $21.70 | $21.79 | $21.68 | 145,400 | |
| $21.73 | +0.015 | +0.1% | $21.65 | $21.74 | $21.65 | 350,900 | |
| $21.72 | +0.03 | +0.1% | $21.72 | $21.75 | $21.70 | 322,200 | |
| $21.69 | 0.00 | 0.0% | $21.69 | $21.70 | $21.65 | 224,200 | |
| $21.69 | -0.05 | -0.2% | $21.79 | $21.80 | $21.68 | 146,400 | |
| $21.74 | -0.001 | 0.0% | $21.65 | $21.77 | $21.62 | 116,600 | |
| $21.74 | -0.019 | -0.1% | $21.79 | $21.79 | $21.71 | 350,800 | |
| $21.76 | 0.00 | 0.0% | $21.74 | $21.76 | $21.71 | 296,300 | |
| $21.76 | -0.095 | -0.4% | $21.76 | $21.79 | $21.71 | 268,100 | |
| $21.85 | +0.075 | +0.3% | $21.80 | $21.85 | $21.76 | 1,275,300 | |
| $21.78 | -0.06 | -0.3% | $21.85 | $21.87 | $21.77 | 280,500 | |
| $21.84 | -0.18 | -0.8% | $21.98 | $21.98 | $21.80 | 172,000 | |
| $22.02 | +0.01 | 0.0% | $22.01 | $22.03 | $21.98 | 101,000 | |
| $22.01 | +0.05 | +0.2% | $22.01 | $22.02 | $21.99 | 85,700 | |
| $21.96 | -0.08 | -0.4% | $21.98 | $21.98 | $21.96 | 88,300 | |
| $22.04 | +0.084 | +0.4% | $22.03 | $22.04 | $22.01 | 103,500 | |
| $21.95 | -0.034 | -0.2% | $22.00 | $22.05 | $21.94 | 141,300 | |
| $21.99 | -0.018 | -0.1% | $21.98 | $22.00 | $21.96 | 180,300 | |
| $22.00 | -0.012 | -0.1% | $22.00 | $22.06 | $21.97 | 117,000 | |
| $22.02 | -0.039 | -0.2% | $22.07 | $22.09 | $22.01 | 156,500 | |
| $22.05 | -0.141 | -0.6% | $22.09 | $22.10 | $22.05 | 119,200 | |
| $22.20 | -0.055 | -0.2% | $22.23 | $22.24 | $22.18 | 203,400 | |
| $22.25 | -0.007 | 0.0% | $22.27 | $22.27 | $22.22 | 131,200 | |
| $22.26 | -0.018 | -0.1% | $22.27 | $22.29 | $22.26 | 211,400 | |
| $22.28 | +0.026 | +0.1% | $22.31 | $22.31 | $22.27 | 129,200 | |
| $22.25 | +0.004 | 0.0% | $22.25 | $22.26 | $22.23 | 511,800 | |
| $22.25 | -0.115 | -0.5% | $22.26 | $22.28 | $22.24 | 165,700 | |
| $22.36 | -0.03 | -0.1% | $22.37 | $22.38 | $22.36 | 163,000 | |
| $22.39 | -0.075 | -0.3% | $22.47 | $22.49 | $22.38 | 111,400 | |
| $22.47 | -0.025 | -0.1% | $22.50 | $22.51 | $22.47 | 77,500 | |
| $22.49 | -0.04 | -0.2% | $22.48 | $22.50 | $22.48 | 197,700 | |
| $22.53 | +0.09 | +0.4% | $22.50 | $22.54 | $22.49 | 109,100 | |
| $22.44 | +0.02 | +0.1% | $22.44 | $22.46 | $22.44 | 73,800 | |
| $22.42 | -0.04 | -0.2% | $22.44 | $22.45 | $22.41 | 62,700 | |
| $22.46 | -0.06 | -0.3% | $22.45 | $22.47 | $22.43 | 101,800 | |
| $22.52 | +0.07 | +0.3% | $22.52 | $22.52 | $22.47 | 69,300 | |
| $22.45 | +0.01 | 0.0% | $22.43 | $22.47 | $22.43 | 79,800 | |
| $22.44 | -0.02 | -0.1% | $22.46 | $22.47 | $22.44 | 98,200 | |
| $22.46 | -0.05 | -0.2% | $22.51 | $22.52 | $22.46 | 86,700 | |
| $22.51 | +0.08 | +0.4% | $22.51 | $22.55 | $22.50 | 134,500 | |
| $22.43 | +0.02 | +0.1% | $22.48 | $22.48 | $22.43 | 97,600 | |
| $22.41 | +0.01 | 0.0% | $22.42 | $22.44 | $22.39 | 104,400 | |
| $22.40 | -0.07 | -0.3% | $22.42 | $22.43 | $22.39 | 87,400 | |
| $22.47 | +0.055 | +0.2% | $22.49 | $22.49 | $22.45 | 83,900 | |
| $22.42 | -0.075 | -0.3% | $22.46 | $22.46 | $22.41 | 112,500 | |
| $22.49 | +0.015 | +0.1% | $22.47 | $22.49 | $22.45 | 150,000 | |
| $22.48 | +0.075 | +0.3% | $22.46 | $22.48 | $22.45 | 411,700 | |
| $22.40 | -0.03 | -0.1% | $22.39 | $22.40 | $22.37 | 110,900 |
- Ticker
- NASDAQ:IBTM
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares iBonds Dec 2032 Term Treasury ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares iBonds Dec 2032 Term Treasury ETF.