iShares iBonds Dec 2032 Term Treasury ETF NASDAQ:IBTM Historical Prices

Below are the 416 trading days of historical prices for IBTM.

# Exchange Symbol Date Open High Low Close
416 NASDAQ IBTM Mon, Mar 4, 2024 22.55 22.57 22.54 22.56
415 NASDAQ IBTM Fri, Mar 1, 2024 22.50 22.62 22.44 22.62
414 NASDAQ IBTM Thu, Feb 29, 2024 22.56 22.60 22.55 22.57
413 NASDAQ IBTM Wed, Feb 28, 2024 22.48 22.53 22.47 22.53
412 NASDAQ IBTM Tue, Feb 27, 2024 22.48 22.50 22.44 22.46
411 NASDAQ IBTM Mon, Feb 26, 2024 22.53 22.53 22.45 22.49
410 NASDAQ IBTM Fri, Feb 23, 2024 22.45 22.55 22.45 22.53
409 NASDAQ IBTM Thu, Feb 22, 2024 22.42 22.47 22.40 22.43
408 NASDAQ IBTM Wed, Feb 21, 2024 22.52 22.52 22.42 22.44
407 NASDAQ IBTM Tue, Feb 20, 2024 22.51 22.55 22.51 22.51
406 NASDAQ IBTM Fri, Feb 16, 2024 22.44 22.47 22.43 22.47
405 NASDAQ IBTM Thu, Feb 15, 2024 22.63 22.63 22.55 22.57
404 NASDAQ IBTM Wed, Feb 14, 2024 22.46 22.54 22.45 22.51
403 NASDAQ IBTM Tue, Feb 13, 2024 22.50 22.50 22.42 22.42
402 NASDAQ IBTM Mon, Feb 12, 2024 22.67 22.69 22.63 22.67
401 NASDAQ IBTM Fri, Feb 9, 2024 22.64 22.66 22.62 22.65
400 NASDAQ IBTM Thu, Feb 8, 2024 22.70 22.75 22.65 22.68
399 NASDAQ IBTM Wed, Feb 7, 2024 22.77 22.83 22.76 22.76
398 NASDAQ IBTM Tue, Feb 6, 2024 22.70 22.81 22.70 22.81
397 NASDAQ IBTM Mon, Feb 5, 2024 22.73 22.76 22.66 22.67
396 NASDAQ IBTM Fri, Feb 2, 2024 22.97 22.97 22.86 22.90
395 NASDAQ IBTM Thu, Feb 1, 2024 23.13 23.24 23.13 23.20
394 NASDAQ IBTM Wed, Jan 31, 2024 23.10 23.13 23.03 23.09
393 NASDAQ IBTM Tue, Jan 30, 2024 22.95 22.95 22.86 22.93
392 NASDAQ IBTM Mon, Jan 29, 2024 22.85 22.92 22.83 22.91
391 NASDAQ IBTM Fri, Jan 26, 2024 22.80 22.80 22.74 22.77
390 NASDAQ IBTM Thu, Jan 25, 2024 22.79 22.81 22.76 22.81
389 NASDAQ IBTM Wed, Jan 24, 2024 22.87 22.87 22.70 22.71
388 NASDAQ IBTM Tue, Jan 23, 2024 22.78 22.78 22.74 22.77
387 NASDAQ IBTM Mon, Jan 22, 2024 22.84 22.87 22.82 22.83
386 NASDAQ IBTM Fri, Jan 19, 2024 22.71 22.76 22.69 22.76
385 NASDAQ IBTM Thu, Jan 18, 2024 22.80 22.80 22.74 22.76
384 NASDAQ IBTM Wed, Jan 17, 2024 22.83 22.83 22.76 22.81
383 NASDAQ IBTM Tue, Jan 16, 2024 22.99 22.99 22.85 22.89
382 NASDAQ IBTM Fri, Jan 12, 2024 23.10 23.12 23.04 23.07
381 NASDAQ IBTM Thu, Jan 11, 2024 22.92 23.01 22.89 23.01
380 NASDAQ IBTM Wed, Jan 10, 2024 22.97 22.97 22.88 22.89
379 NASDAQ IBTM Tue, Jan 9, 2024 22.91 22.95 22.91 22.93
378 NASDAQ IBTM Mon, Jan 8, 2024 22.90 23.01 22.90 22.93
377 NASDAQ IBTM Fri, Jan 5, 2024 22.86 23.01 22.85 22.85
376 NASDAQ IBTM Thu, Jan 4, 2024 22.95 22.96 22.92 22.94
375 NASDAQ IBTM Wed, Jan 3, 2024 22.91 23.08 22.91 23.08
374 NASDAQ IBTM Tue, Jan 2, 2024 23.02 23.04 22.99 23.02
373 NASDAQ IBTM Fri, Dec 29, 2023 23.11 23.15 23.08 23.11
372 NASDAQ IBTM Thu, Dec 28, 2023 23.20 23.23 23.15 23.16
371 NASDAQ IBTM Wed, Dec 27, 2023 23.16 23.25 23.15 23.25
370 NASDAQ IBTM Tue, Dec 26, 2023 23.06 23.09 23.03 23.06
369 NASDAQ IBTM Fri, Dec 22, 2023 23.13 23.13 23.02 23.07
368 NASDAQ IBTM Thu, Dec 21, 2023 23.14 23.16 23.06 23.08
367 NASDAQ IBTM Wed, Dec 20, 2023 23.06 23.12 23.00 23.11
366 NASDAQ IBTM Tue, Dec 19, 2023 23.00 23.04 22.98 23.00
365 NASDAQ IBTM Mon, Dec 18, 2023 22.96 22.96 22.92 22.95
364 NASDAQ IBTM Fri, Dec 15, 2023 23.00 23.06 22.97 23.02
363 NASDAQ IBTM Thu, Dec 14, 2023 22.94 23.06 22.94 23.04
362 NASDAQ IBTM Wed, Dec 13, 2023 22.66 22.92 22.63 22.91
361 NASDAQ IBTM Tue, Dec 12, 2023 22.52 22.59 22.51 22.59
360 NASDAQ IBTM Mon, Dec 11, 2023 22.49 22.55 22.45 22.53
359 NASDAQ IBTM Fri, Dec 8, 2023 22.54 22.56 22.48 22.53
358 NASDAQ IBTM Thu, Dec 7, 2023 22.67 22.74 22.66 22.69
357 NASDAQ IBTM Wed, Dec 6, 2023 22.68 22.73 22.65 22.70
356 NASDAQ IBTM Tue, Dec 5, 2023 22.56 22.64 22.55 22.61
355 NASDAQ IBTM Mon, Dec 4, 2023 22.45 22.50 22.41 22.45
354 NASDAQ IBTM Fri, Dec 1, 2023 22.32 22.56 22.32 22.53
353 NASDAQ IBTM Thu, Nov 30, 2023 22.43 22.44 22.37 22.38
352 NASDAQ IBTM Wed, Nov 29, 2023 22.48 22.53 22.46 22.51
351 NASDAQ IBTM Tue, Nov 28, 2023 22.27 22.40 22.27 22.40
350 NASDAQ IBTM Mon, Nov 27, 2023 22.21 22.30 22.19 22.29
349 NASDAQ IBTM Fri, Nov 24, 2023 22.14 22.16 22.13 22.14
348 NASDAQ IBTM Wed, Nov 22, 2023 22.30 22.31 22.21 22.25
347 NASDAQ IBTM Tue, Nov 21, 2023 22.25 22.28 22.20 22.25
346 NASDAQ IBTM Mon, Nov 20, 2023 22.16 22.24 22.14 22.23
345 NASDAQ IBTM Fri, Nov 17, 2023 22.20 22.22 22.14 22.19
344 NASDAQ IBTM Thu, Nov 16, 2023 22.14 22.21 22.13 22.17
343 NASDAQ IBTM Wed, Nov 15, 2023 22.08 22.08 21.99 22.01
342 NASDAQ IBTM Tue, Nov 14, 2023 22.16 22.20 22.13 22.19
341 NASDAQ IBTM Mon, Nov 13, 2023 21.79 21.86 21.76 21.86
340 NASDAQ IBTM Fri, Nov 10, 2023 21.94 21.94 21.85 21.86
339 NASDAQ IBTM Thu, Nov 9, 2023 22.03 22.03 21.84 21.86
338 NASDAQ IBTM Wed, Nov 8, 2023 21.98 22.08 21.98 22.06
337 NASDAQ IBTM Tue, Nov 7, 2023 21.92 22.01 21.92 21.97
336 NASDAQ IBTM Mon, Nov 6, 2023 21.89 21.89 21.83 21.85
335 NASDAQ IBTM Fri, Nov 3, 2023 22.07 22.10 21.97 21.97
334 NASDAQ IBTM Thu, Nov 2, 2023 21.82 21.87 21.75 21.81
333 NASDAQ IBTM Wed, Nov 1, 2023 21.49 21.67 21.48 21.66
332 NASDAQ IBTM Tue, Oct 31, 2023 21.54 21.59 21.48 21.50
331 NASDAQ IBTM Mon, Oct 30, 2023 21.51 21.56 21.46 21.53
330 NASDAQ IBTM Fri, Oct 27, 2023 21.56 21.61 21.53 21.61
329 NASDAQ IBTM Thu, Oct 26, 2023 21.44 21.58 21.44 21.58
328 NASDAQ IBTM Wed, Oct 25, 2023 21.48 21.48 21.39 21.41
327 NASDAQ IBTM Tue, Oct 24, 2023 21.55 21.60 21.50 21.60
326 NASDAQ IBTM Mon, Oct 23, 2023 21.37 21.58 21.36 21.55
325 NASDAQ IBTM Fri, Oct 20, 2023 21.42 21.47 21.41 21.46
324 NASDAQ IBTM Thu, Oct 19, 2023 21.39 21.46 21.32 21.34
323 NASDAQ IBTM Wed, Oct 18, 2023 21.49 21.52 21.42 21.44
322 NASDAQ IBTM Tue, Oct 17, 2023 21.57 21.60 21.51 21.55
321 NASDAQ IBTM Mon, Oct 16, 2023 21.76 21.78 21.73 21.76
320 NASDAQ IBTM Fri, Oct 13, 2023 21.91 21.91 21.85 21.89
319 NASDAQ IBTM Thu, Oct 12, 2023 21.92 21.92 21.72 21.75
318 NASDAQ IBTM Wed, Oct 11, 2023 21.93 21.97 21.88 21.96
317 NASDAQ IBTM Tue, Oct 10, 2023 21.77 21.89 21.74 21.84
316 NASDAQ IBTM Mon, Oct 9, 2023 21.74 21.88 21.65 21.88
315 NASDAQ IBTM Fri, Oct 6, 2023 21.54 21.67 21.51 21.61
314 NASDAQ IBTM Thu, Oct 5, 2023 21.73 21.74 21.69 21.74
313 NASDAQ IBTM Wed, Oct 4, 2023 21.63 21.70 21.59 21.70
312 NASDAQ IBTM Tue, Oct 3, 2023 21.69 21.73 21.54 21.56
311 NASDAQ IBTM Mon, Oct 2, 2023 21.82 21.82 21.73 21.74
310 NASDAQ IBTM Fri, Sep 29, 2023 22.05 22.28 21.96 21.99
309 NASDAQ IBTM Thu, Sep 28, 2023 21.85 21.99 21.81 21.98
308 NASDAQ IBTM Wed, Sep 27, 2023 22.07 22.08 21.87 21.92
307 NASDAQ IBTM Tue, Sep 26, 2023 22.06 22.08 22.00 22.02
306 NASDAQ IBTM Mon, Sep 25, 2023 22.05 22.08 22.02 22.02
305 NASDAQ IBTM Fri, Sep 22, 2023 22.17 22.22 22.17 22.20
304 NASDAQ IBTM Thu, Sep 21, 2023 22.12 22.15 22.11 22.12
303 NASDAQ IBTM Wed, Sep 20, 2023 22.37 22.39 22.29 22.29
302 NASDAQ IBTM Tue, Sep 19, 2023 22.33 22.36 22.30 22.30
301 NASDAQ IBTM Mon, Sep 18, 2023 22.34 22.39 22.34 22.38
300 NASDAQ IBTM Fri, Sep 15, 2023 22.38 22.41 22.35 22.36
299 NASDAQ IBTM Thu, Sep 14, 2023 22.50 22.50 22.42 22.43
298 NASDAQ IBTM Wed, Sep 13, 2023 22.44 22.50 22.42 22.48
297 NASDAQ IBTM Tue, Sep 12, 2023 22.41 22.45 22.40 22.45
296 NASDAQ IBTM Mon, Sep 11, 2023 22.41 22.41 22.41 22.41
295 NASDAQ IBTM Fri, Sep 8, 2023 22.52 22.52 22.45 22.46
294 NASDAQ IBTM Thu, Sep 7, 2023 22.41 22.46 22.40 22.46
293 NASDAQ IBTM Wed, Sep 6, 2023 22.47 22.47 22.37 22.38
292 NASDAQ IBTM Tue, Sep 5, 2023 22.49 22.49 22.42 22.44
291 NASDAQ IBTM Fri, Sep 1, 2023 22.69 22.69 22.55 22.57
290 NASDAQ IBTM Thu, Aug 31, 2023 22.76 22.80 22.76 22.77
289 NASDAQ IBTM Wed, Aug 30, 2023 22.75 22.76 22.72 22.73
288 NASDAQ IBTM Tue, Aug 29, 2023 22.52 22.74 22.52 22.74
287 NASDAQ IBTM Mon, Aug 28, 2023 22.56 22.57 22.52 22.57
286 NASDAQ IBTM Fri, Aug 25, 2023 22.49 22.56 22.43 22.50
285 NASDAQ IBTM Thu, Aug 24, 2023 22.53 22.59 22.51 22.52
284 NASDAQ IBTM Wed, Aug 23, 2023 22.49 22.60 22.49 22.60
283 NASDAQ IBTM Tue, Aug 22, 2023 22.32 22.37 22.30 22.35
282 NASDAQ IBTM Mon, Aug 21, 2023 22.37 22.37 22.31 22.33
281 NASDAQ IBTM Fri, Aug 18, 2023 22.45 22.53 22.44 22.48
280 NASDAQ IBTM Thu, Aug 17, 2023 22.44 22.44 22.35 22.42
279 NASDAQ IBTM Wed, Aug 16, 2023 22.52 22.56 22.43 22.45
278 NASDAQ IBTM Tue, Aug 15, 2023 22.55 22.60 22.52 22.53
277 NASDAQ IBTM Mon, Aug 14, 2023 22.55 22.63 22.54 22.58
276 NASDAQ IBTM Fri, Aug 11, 2023 22.65 22.69 22.60 22.60
275 NASDAQ IBTM Thu, Aug 10, 2023 22.90 22.95 22.73 22.73
274 NASDAQ IBTM Wed, Aug 9, 2023 22.90 22.93 22.89 22.90
273 NASDAQ IBTM Tue, Aug 8, 2023 22.93 22.93 22.87 22.89
272 NASDAQ IBTM Mon, Aug 7, 2023 22.79 22.79 22.75 22.76
271 NASDAQ IBTM Fri, Aug 4, 2023 22.68 22.84 22.68 22.83
270 NASDAQ IBTM Thu, Aug 3, 2023 22.61 22.63 22.56 22.57
269 NASDAQ IBTM Wed, Aug 2, 2023 22.75 22.77 22.67 22.77
268 NASDAQ IBTM Tue, Aug 1, 2023 22.84 22.84 22.78 22.82
267 NASDAQ IBTM Mon, Jul 31, 2023 23.00 23.06 22.99 23.01
266 NASDAQ IBTM Fri, Jul 28, 2023 22.97 23.02 22.97 23.00
265 NASDAQ IBTM Thu, Jul 27, 2023 23.11 23.11 22.90 22.93
264 NASDAQ IBTM Wed, Jul 26, 2023 23.13 23.19 23.09 23.18
263 NASDAQ IBTM Tue, Jul 25, 2023 23.07 23.11 23.06 23.10
262 NASDAQ IBTM Mon, Jul 24, 2023 23.25 23.25 23.14 23.15
261 NASDAQ IBTM Fri, Jul 21, 2023 23.25 23.26 23.20 23.20
260 NASDAQ IBTM Thu, Jul 20, 2023 23.26 23.26 23.17 23.18
259 NASDAQ IBTM Wed, Jul 19, 2023 23.33 23.38 23.29 23.37
258 NASDAQ IBTM Tue, Jul 18, 2023 23.35 23.36 23.27 23.29
257 NASDAQ IBTM Mon, Jul 17, 2023 23.24 23.28 23.22 23.26
256 NASDAQ IBTM Fri, Jul 14, 2023 23.29 23.30 23.21 23.22
255 NASDAQ IBTM Thu, Jul 13, 2023 23.24 23.34 23.22 23.33
254 NASDAQ IBTM Wed, Jul 12, 2023 23.04 23.16 23.04 23.13
253 NASDAQ IBTM Tue, Jul 11, 2023 22.91 22.92 22.88 22.91
252 NASDAQ IBTM Mon, Jul 10, 2023 22.79 22.90 22.79 22.85
251 NASDAQ IBTM Fri, Jul 7, 2023 22.76 22.82 22.76 22.77
250 NASDAQ IBTM Thu, Jul 6, 2023 22.78 22.81 22.73 22.78
249 NASDAQ IBTM Wed, Jul 5, 2023 23.09 23.09 22.96 22.97
248 NASDAQ IBTM Mon, Jul 3, 2023 23.19 23.25 23.11 23.11
247 NASDAQ IBTM Fri, Jun 30, 2023 23.20 23.27 23.20 23.24
246 NASDAQ IBTM Thu, Jun 29, 2023 23.20 23.23 23.18 23.20
245 NASDAQ IBTM Wed, Jun 28, 2023 23.39 23.44 23.34 23.43
244 NASDAQ IBTM Tue, Jun 27, 2023 23.44 23.44 23.32 23.34
243 NASDAQ IBTM Mon, Jun 26, 2023 23.41 23.44 23.38 23.43
242 NASDAQ IBTM Fri, Jun 23, 2023 23.43 23.43 23.34 23.37
241 NASDAQ IBTM Thu, Jun 22, 2023 23.32 23.34 23.25 23.27
240 NASDAQ IBTM Wed, Jun 21, 2023 23.30 23.41 23.28 23.40
239 NASDAQ IBTM Tue, Jun 20, 2023 23.39 23.42 23.37 23.37
238 NASDAQ IBTM Fri, Jun 16, 2023 23.30 23.32 23.30 23.32
237 NASDAQ IBTM Thu, Jun 15, 2023 23.36 23.42 23.36 23.42
236 NASDAQ IBTM Wed, Jun 14, 2023 23.27 23.30 23.16 23.23
235 NASDAQ IBTM Tue, Jun 13, 2023 23.40 23.40 23.18 23.20
234 NASDAQ IBTM Mon, Jun 12, 2023 23.29 23.36 23.28 23.35
233 NASDAQ IBTM Fri, Jun 9, 2023 23.33 23.35 23.31 23.33
232 NASDAQ IBTM Thu, Jun 8, 2023 23.32 23.41 23.32 23.40
231 NASDAQ IBTM Wed, Jun 7, 2023 23.40 23.40 23.23 23.25
230 NASDAQ IBTM Tue, Jun 6, 2023 23.41 23.43 23.37 23.42
229 NASDAQ IBTM Mon, Jun 5, 2023 23.31 23.44 23.31 23.41
228 NASDAQ IBTM Fri, Jun 2, 2023 23.53 23.53 23.41 23.42
227 NASDAQ IBTM Thu, Jun 1, 2023 23.62 23.62 23.58 23.60
226 NASDAQ IBTM Wed, May 31, 2023 23.53 23.61 23.53 23.61
225 NASDAQ IBTM Tue, May 30, 2023 23.38 23.50 23.38 23.50
224 NASDAQ IBTM Fri, May 26, 2023 23.22 23.31 23.20 23.30
223 NASDAQ IBTM Thu, May 25, 2023 23.35 23.37 23.25 23.27
222 NASDAQ IBTM Wed, May 24, 2023 23.49 23.50 23.40 23.42
221 NASDAQ IBTM Tue, May 23, 2023 23.38 23.48 23.38 23.45
220 NASDAQ IBTM Mon, May 22, 2023 23.47 23.52 23.42 23.42
219 NASDAQ IBTM Fri, May 19, 2023 23.51 23.57 23.45 23.48
218 NASDAQ IBTM Thu, May 18, 2023 23.64 23.64 23.58 23.59
217 NASDAQ IBTM Wed, May 17, 2023 23.76 23.78 23.69 23.70
216 NASDAQ IBTM Tue, May 16, 2023 23.75 23.78 23.71 23.78
215 NASDAQ IBTM Mon, May 15, 2023 23.84 23.86 23.83 23.86
214 NASDAQ IBTM Fri, May 12, 2023 23.98 23.98 23.92 23.93
213 NASDAQ IBTM Thu, May 11, 2023 24.06 24.11 24.03 24.06
212 NASDAQ IBTM Wed, May 10, 2023 23.94 23.97 23.89 23.95
211 NASDAQ IBTM Tue, May 9, 2023 23.82 23.83 23.78 23.78
210 NASDAQ IBTM Mon, May 8, 2023 23.84 23.87 23.80 23.82
209 NASDAQ IBTM Fri, May 5, 2023 23.94 23.97 23.92 23.96
208 NASDAQ IBTM Thu, May 4, 2023 24.13 24.21 24.08 24.08
207 NASDAQ IBTM Wed, May 3, 2023 24.02 24.10 23.99 24.10
206 NASDAQ IBTM Tue, May 2, 2023 23.92 23.97 23.91 23.95
205 NASDAQ IBTM Mon, May 1, 2023 23.77 23.77 23.63 23.63
204 NASDAQ IBTM Fri, Apr 28, 2023 23.93 24.00 23.93 24.00
203 NASDAQ IBTM Thu, Apr 27, 2023 23.83 23.84 23.80 23.81
202 NASDAQ IBTM Wed, Apr 26, 2023 24.06 24.06 23.95 23.96
201 NASDAQ IBTM Tue, Apr 25, 2023 24.04 24.08 24.00 24.08
200 NASDAQ IBTM Mon, Apr 24, 2023 23.77 23.84 23.77 23.82
199 NASDAQ IBTM Fri, Apr 21, 2023 23.79 23.79 23.70 23.71
198 NASDAQ IBTM Thu, Apr 20, 2023 23.75 23.81 23.75 23.77
197 NASDAQ IBTM Wed, Apr 19, 2023 23.62 23.68 23.56 23.62
196 NASDAQ IBTM Tue, Apr 18, 2023 23.68 23.71 23.66 23.70
195 NASDAQ IBTM Mon, Apr 17, 2023 23.71 23.71 23.65 23.67
194 NASDAQ IBTM Fri, Apr 14, 2023 23.81 23.82 23.77 23.80
193 NASDAQ IBTM Thu, Apr 13, 2023 24.06 24.06 23.91 23.92
192 NASDAQ IBTM Wed, Apr 12, 2023 24.02 24.02 23.91 23.99
191 NASDAQ IBTM Tue, Apr 11, 2023 23.94 23.95 23.91 23.94
190 NASDAQ IBTM Mon, Apr 10, 2023 24.01 24.01 23.93 23.97
189 NASDAQ IBTM Thu, Apr 6, 2023 24.21 24.23 24.18 24.18
188 NASDAQ IBTM Wed, Apr 5, 2023 24.19 24.22 24.18 24.19
187 NASDAQ IBTM Tue, Apr 4, 2023 23.86 24.09 23.84 24.06
186 NASDAQ IBTM Mon, Apr 3, 2023 23.94 23.97 23.91 23.92
185 NASDAQ IBTM Fri, Mar 31, 2023 23.81 23.90 23.81 23.89
184 NASDAQ IBTM Thu, Mar 30, 2023 23.69 23.78 23.69 23.77
183 NASDAQ IBTM Wed, Mar 29, 2023 23.67 23.75 23.66 23.72
182 NASDAQ IBTM Tue, Mar 28, 2023 23.74 23.75 23.71 23.74
181 NASDAQ IBTM Mon, Mar 27, 2023 23.85 23.85 23.76 23.78
180 NASDAQ IBTM Fri, Mar 24, 2023 24.18 24.18 24.06 24.08
179 NASDAQ IBTM Thu, Mar 23, 2023 23.86 24.06 23.86 24.05
178 NASDAQ IBTM Wed, Mar 22, 2023 23.59 23.90 23.58 23.90
177 NASDAQ IBTM Tue, Mar 21, 2023 23.69 23.71 23.61 23.61
176 NASDAQ IBTM Mon, Mar 20, 2023 23.91 23.91 23.80 23.81
175 NASDAQ IBTM Fri, Mar 17, 2023 23.91 24.01 23.91 23.96
174 NASDAQ IBTM Thu, Mar 16, 2023 24.01 24.05 23.65 23.66
173 NASDAQ IBTM Wed, Mar 15, 2023 23.87 23.99 23.77 23.87
172 NASDAQ IBTM Tue, Mar 14, 2023 23.65 23.65 23.47 23.50
171 NASDAQ IBTM Mon, Mar 13, 2023 23.93 23.93 23.66 23.75
170 NASDAQ IBTM Fri, Mar 10, 2023 23.33 23.47 23.32 23.47
169 NASDAQ IBTM Thu, Mar 9, 2023 22.97 23.04 22.91 23.03
168 NASDAQ IBTM Wed, Mar 8, 2023 23.01 23.02 22.87 22.91
167 NASDAQ IBTM Tue, Mar 7, 2023 22.93 22.96 22.86 22.91
166 NASDAQ IBTM Mon, Mar 6, 2023 23.00 23.00 22.88 22.89
165 NASDAQ IBTM Fri, Mar 3, 2023 22.85 22.93 22.81 22.93
164 NASDAQ IBTM Thu, Mar 2, 2023 22.72 22.74 22.69 22.73
163 NASDAQ IBTM Wed, Mar 1, 2023 22.93 22.93 22.83 22.84
162 NASDAQ IBTM Tue, Feb 28, 2023 22.96 23.09 22.96 23.08
161 NASDAQ IBTM Mon, Feb 27, 2023 23.05 23.05 23.00 23.04
160 NASDAQ IBTM Fri, Feb 24, 2023 22.99 22.99 22.95 22.99
159 NASDAQ IBTM Thu, Feb 23, 2023 23.08 23.13 23.08 23.12
158 NASDAQ IBTM Wed, Feb 22, 2023 23.04 23.06 23.00 23.02
157 NASDAQ IBTM Tue, Feb 21, 2023 23.05 23.07 22.97 22.97
156 NASDAQ IBTM Fri, Feb 17, 2023 23.11 23.23 23.11 23.22
155 NASDAQ IBTM Thu, Feb 16, 2023 23.14 23.22 23.14 23.15
154 NASDAQ IBTM Wed, Feb 15, 2023 23.27 23.32 23.21 23.24
153 NASDAQ IBTM Tue, Feb 14, 2023 23.34 23.39 23.27 23.33
152 NASDAQ IBTM Mon, Feb 13, 2023 23.36 23.41 23.36 23.41
151 NASDAQ IBTM Fri, Feb 10, 2023 23.43 23.43 23.34 23.34
150 NASDAQ IBTM Thu, Feb 9, 2023 23.64 23.64 23.45 23.47
149 NASDAQ IBTM Wed, Feb 8, 2023 23.51 23.58 23.48 23.58
148 NASDAQ IBTM Tue, Feb 7, 2023 23.53 23.61 23.49 23.50
147 NASDAQ IBTM Mon, Feb 6, 2023 23.61 23.61 23.56 23.56
146 NASDAQ IBTM Fri, Feb 3, 2023 23.84 23.84 23.72 23.75
145 NASDAQ IBTM Thu, Feb 2, 2023 24.10 24.14 24.02 24.02
144 NASDAQ IBTM Wed, Feb 1, 2023 23.89 24.03 23.84 24.02
143 NASDAQ IBTM Tue, Jan 31, 2023 23.86 23.87 23.78 23.87
142 NASDAQ IBTM Mon, Jan 30, 2023 23.78 23.78 23.76 23.78
141 NASDAQ IBTM Fri, Jan 27, 2023 23.80 23.84 23.80 23.83
140 NASDAQ IBTM Thu, Jan 26, 2023 23.88 23.93 23.87 23.87
139 NASDAQ IBTM Wed, Jan 25, 2023 24.01 24.01 23.90 23.96
138 NASDAQ IBTM Tue, Jan 24, 2023 23.79 23.94 23.79 23.94
137 NASDAQ IBTM Mon, Jan 23, 2023 23.84 23.86 23.79 23.81
136 NASDAQ IBTM Fri, Jan 20, 2023 23.93 23.93 23.86 23.87
135 NASDAQ IBTM Thu, Jan 19, 2023 24.06 24.06 24.01 24.04
134 NASDAQ IBTM Wed, Jan 18, 2023 24.05 24.09 23.96 24.08
133 NASDAQ IBTM Tue, Jan 17, 2023 23.78 23.81 23.76 23.77
132 NASDAQ IBTM Fri, Jan 13, 2023 23.90 23.96 23.83 23.83
131 NASDAQ IBTM Thu, Jan 12, 2023 23.71 23.96 23.71 23.96
130 NASDAQ IBTM Wed, Jan 11, 2023 23.67 23.75 23.66 23.75
129 NASDAQ IBTM Tue, Jan 10, 2023 23.66 23.66 23.57 23.60
128 NASDAQ IBTM Mon, Jan 9, 2023 23.66 23.79 23.66 23.76
127 NASDAQ IBTM Fri, Jan 6, 2023 23.59 23.71 23.58 23.69
126 NASDAQ IBTM Thu, Jan 5, 2023 23.30 23.41 23.30 23.40
125 NASDAQ IBTM Wed, Jan 4, 2023 23.39 23.42 23.37 23.42
124 NASDAQ IBTM Tue, Jan 3, 2023 23.33 23.36 23.23 23.23
123 NASDAQ IBTM Fri, Dec 30, 2022 23.02 23.16 23.02 23.11
122 NASDAQ IBTM Thu, Dec 29, 2022 23.10 23.17 23.10 23.16
121 NASDAQ IBTM Wed, Dec 28, 2022 23.12 23.12 23.03 23.05
120 NASDAQ IBTM Tue, Dec 27, 2022 23.15 23.21 23.09 23.11
119 NASDAQ IBTM Fri, Dec 23, 2022 23.32 23.35 23.29 23.30
118 NASDAQ IBTM Thu, Dec 22, 2022 23.43 23.48 23.42 23.42
117 NASDAQ IBTM Wed, Dec 21, 2022 23.47 23.47 23.40 23.41
116 NASDAQ IBTM Tue, Dec 20, 2022 23.41 23.42 23.38 23.38
115 NASDAQ IBTM Mon, Dec 19, 2022 23.60 23.60 23.57 23.59
114 NASDAQ IBTM Fri, Dec 16, 2022 23.72 23.80 23.68 23.78
113 NASDAQ IBTM Thu, Dec 15, 2022 23.82 23.86 23.82 23.85
112 NASDAQ IBTM Wed, Dec 14, 2022 23.81 23.88 23.75 23.86
111 NASDAQ IBTM Tue, Dec 13, 2022 23.82 23.82 23.77 23.77
110 NASDAQ IBTM Mon, Dec 12, 2022 23.65 23.65 23.57 23.59
109 NASDAQ IBTM Fri, Dec 9, 2022 23.70 23.70 23.65 23.65
108 NASDAQ IBTM Thu, Dec 8, 2022 23.84 23.85 23.79 23.83
107 NASDAQ IBTM Wed, Dec 7, 2022 23.85 23.96 23.85 23.94
106 NASDAQ IBTM Tue, Dec 6, 2022 23.67 23.76 23.64 23.73
105 NASDAQ IBTM Mon, Dec 5, 2022 23.67 23.67 23.59 23.59
104 NASDAQ IBTM Fri, Dec 2, 2022 23.62 23.81 23.57 23.81
103 NASDAQ IBTM Thu, Dec 1, 2022 23.59 23.75 23.55 23.75
102 NASDAQ IBTM Wed, Nov 30, 2022 23.26 23.49 23.25 23.49
101 NASDAQ IBTM Tue, Nov 29, 2022 23.38 23.40 23.31 23.32
100 NASDAQ IBTM Mon, Nov 28, 2022 23.43 23.44 23.42 23.44
99 NASDAQ IBTM Fri, Nov 25, 2022 23.37 23.40 23.37 23.40
98 NASDAQ IBTM Wed, Nov 23, 2022 23.34 23.41 23.34 23.41
97 NASDAQ IBTM Tue, Nov 22, 2022 23.27 23.31 23.24 23.29
96 NASDAQ IBTM Mon, Nov 21, 2022 23.24 23.24 23.14 23.15
95 NASDAQ IBTM Fri, Nov 18, 2022 23.25 23.25 23.16 23.17
94 NASDAQ IBTM Thu, Nov 17, 2022 23.26 23.26 23.20 23.25
93 NASDAQ IBTM Wed, Nov 16, 2022 23.30 23.43 23.30 23.40
92 NASDAQ IBTM Tue, Nov 15, 2022 23.17 23.22 23.13 23.22
91 NASDAQ IBTM Mon, Nov 14, 2022 23.03 23.04 23.02 23.04
90 NASDAQ IBTM Fri, Nov 11, 2022 22.92 23.15 22.92 23.07
89 NASDAQ IBTM Thu, Nov 10, 2022 23.03 23.14 23.03 23.13
88 NASDAQ IBTM Wed, Nov 9, 2022 22.57 22.62 22.50 22.60
87 NASDAQ IBTM Tue, Nov 8, 2022 22.46 22.57 22.46 22.54
86 NASDAQ IBTM Mon, Nov 7, 2022 22.52 22.52 22.39 22.39
85 NASDAQ IBTM Fri, Nov 4, 2022 22.52 22.60 22.47 22.48
84 NASDAQ IBTM Thu, Nov 3, 2022 22.49 22.57 22.48 22.54
83 NASDAQ IBTM Wed, Nov 2, 2022 22.73 22.80 22.60 22.63
82 NASDAQ IBTM Tue, Nov 1, 2022 22.70 22.70 22.67 22.68
81 NASDAQ IBTM Mon, Oct 31, 2022 22.76 22.76 22.67 22.70
80 NASDAQ IBTM Fri, Oct 28, 2022 22.86 22.86 22.80 22.84
79 NASDAQ IBTM Thu, Oct 27, 2022 22.95 22.95 22.93 22.95
78 NASDAQ IBTM Wed, Oct 26, 2022 22.79 22.81 22.79 22.79
77 NASDAQ IBTM Tue, Oct 25, 2022 22.66 22.67 22.64 22.66
76 NASDAQ IBTM Mon, Oct 24, 2022 22.39 22.46 22.30 22.37
75 NASDAQ IBTM Fri, Oct 21, 2022 22.37 22.44 22.30 22.41
74 NASDAQ IBTM Thu, Oct 20, 2022 22.54 22.54 22.37 22.38
73 NASDAQ IBTM Wed, Oct 19, 2022 22.61 22.65 22.57 22.57
72 NASDAQ IBTM Tue, Oct 18, 2022 22.85 22.85 22.75 22.81
71 NASDAQ IBTM Mon, Oct 17, 2022 22.88 22.88 22.74 22.74
70 NASDAQ IBTM Fri, Oct 14, 2022 22.87 22.87 22.77 22.78
69 NASDAQ IBTM Thu, Oct 13, 2022 22.83 22.89 22.83 22.88
68 NASDAQ IBTM Wed, Oct 12, 2022 22.90 22.99 22.89 22.97
67 NASDAQ IBTM Tue, Oct 11, 2022 22.85 23.02 22.85 22.91
66 NASDAQ IBTM Mon, Oct 10, 2022 22.88 22.88 22.80 22.80
65 NASDAQ IBTM Fri, Oct 7, 2022 22.99 23.05 22.95 23.00
64 NASDAQ IBTM Thu, Oct 6, 2022 23.16 23.16 23.11 23.11
63 NASDAQ IBTM Wed, Oct 5, 2022 23.22 23.23 23.18 23.23
62 NASDAQ IBTM Tue, Oct 4, 2022 23.50 23.60 23.47 23.47
61 NASDAQ IBTM Mon, Oct 3, 2022 23.45 23.53 23.42 23.42
60 NASDAQ IBTM Fri, Sep 30, 2022 23.39 23.39 23.17 23.21
59 NASDAQ IBTM Thu, Sep 29, 2022 23.19 23.33 23.19 23.27
58 NASDAQ IBTM Wed, Sep 28, 2022 23.18 23.36 23.18 23.36
57 NASDAQ IBTM Tue, Sep 27, 2022 22.88 22.91 22.84 22.84
56 NASDAQ IBTM Mon, Sep 26, 2022 23.26 23.26 22.99 23.02
55 NASDAQ IBTM Fri, Sep 23, 2022 23.37 23.41 23.31 23.41
54 NASDAQ IBTM Thu, Sep 22, 2022 23.41 23.43 23.37 23.38
53 NASDAQ IBTM Wed, Sep 21, 2022 23.71 23.75 23.62 23.74
52 NASDAQ IBTM Tue, Sep 20, 2022 23.60 23.68 23.60 23.63
51 NASDAQ IBTM Mon, Sep 19, 2022 23.77 23.80 23.77 23.80
50 NASDAQ IBTM Fri, Sep 16, 2022 23.90 23.90 23.85 23.87
49 NASDAQ IBTM Thu, Sep 15, 2022 23.87 23.88 23.83 23.86
48 NASDAQ IBTM Wed, Sep 14, 2022 23.94 23.94 23.94 23.94
47 NASDAQ IBTM Tue, Sep 13, 2022 23.89 23.92 23.89 23.92
46 NASDAQ IBTM Mon, Sep 12, 2022 24.15 24.15 24.04 24.04
45 NASDAQ IBTM Fri, Sep 9, 2022 24.17 24.17 24.12 24.12
44 NASDAQ IBTM Thu, Sep 8, 2022 24.18 24.19 24.14 24.14
43 NASDAQ IBTM Wed, Sep 7, 2022 24.24 24.24 24.21 24.22
42 NASDAQ IBTM Tue, Sep 6, 2022 24.19 24.19 24.06 24.06
41 NASDAQ IBTM Fri, Sep 2, 2022 24.34 24.35 24.34 24.34
40 NASDAQ IBTM Thu, Sep 1, 2022 24.20 24.21 24.20 24.21
39 NASDAQ IBTM Wed, Aug 31, 2022 24.57 24.57 24.46 24.46
38 NASDAQ IBTM Tue, Aug 30, 2022 24.64 24.64 24.58 24.59
37 NASDAQ IBTM Mon, Aug 29, 2022 24.59 24.59 24.59 24.59
36 NASDAQ IBTM Fri, Aug 26, 2022 24.73 24.73 24.73 24.73
35 NASDAQ IBTM Thu, Aug 25, 2022 24.65 24.75 24.65 24.75
34 NASDAQ IBTM Wed, Aug 24, 2022 24.60 24.60 24.58 24.58
33 NASDAQ IBTM Tue, Aug 23, 2022 24.81 24.81 24.68 24.68
32 NASDAQ IBTM Mon, Aug 22, 2022 24.75 24.75 24.75 24.75
31 NASDAQ IBTM Fri, Aug 19, 2022 24.85 24.85 24.85 24.85
30 NASDAQ IBTM Thu, Aug 18, 2022 25.12 25.12 25.06 25.06
29 NASDAQ IBTM Wed, Aug 17, 2022 25.02 25.02 25.02 25.02
28 NASDAQ IBTM Tue, Aug 16, 2022 25.20 25.20 25.20 25.20
27 NASDAQ IBTM Mon, Aug 15, 2022 25.25 25.25 25.22 25.22
26 NASDAQ IBTM Fri, Aug 12, 2022 25.14 25.15 25.09 25.15
25 NASDAQ IBTM Thu, Aug 11, 2022 25.04 25.04 25.04 25.04
24 NASDAQ IBTM Wed, Aug 10, 2022 25.41 25.41 25.25 25.25
23 NASDAQ IBTM Tue, Aug 9, 2022 25.24 25.25 25.24 25.25
22 NASDAQ IBTM Mon, Aug 8, 2022 25.30 25.31 25.30 25.31
21 NASDAQ IBTM Fri, Aug 5, 2022 25.13 25.16 25.08 25.16
20 NASDAQ IBTM Thu, Aug 4, 2022 25.48 25.52 25.43 25.52
19 NASDAQ IBTM Wed, Aug 3, 2022 25.32 25.40 25.32 25.40
18 NASDAQ IBTM Tue, Aug 2, 2022 25.68 25.68 25.29 25.29
17 NASDAQ IBTM Mon, Aug 1, 2022 25.58 25.65 25.56 25.65
16 NASDAQ IBTM Fri, Jul 29, 2022 25.41 25.55 25.41 25.50
15 NASDAQ IBTM Thu, Jul 28, 2022 25.46 25.50 25.46 25.48
14 NASDAQ IBTM Wed, Jul 27, 2022 25.22 25.22 25.22 25.22
13 NASDAQ IBTM Tue, Jul 26, 2022 25.35 25.35 25.18 25.18
12 NASDAQ IBTM Mon, Jul 25, 2022 25.11 25.16 25.11 25.16
11 NASDAQ IBTM Fri, Jul 22, 2022 25.25 25.27 25.21 25.27
10 NASDAQ IBTM Thu, Jul 21, 2022 24.80 24.95 24.80 24.95
9 NASDAQ IBTM Wed, Jul 20, 2022 24.69 24.69 24.69 24.69
8 NASDAQ IBTM Tue, Jul 19, 2022 24.71 24.71 24.71 24.71
7 NASDAQ IBTM Mon, Jul 18, 2022 24.83 24.83 24.83 24.83
6 NASDAQ IBTM Fri, Jul 15, 2022 24.91 24.91 24.90 24.90
5 NASDAQ IBTM Thu, Jul 14, 2022 24.83 24.83 24.83 24.83
4 NASDAQ IBTM Wed, Jul 13, 2022 24.90 24.95 24.90 24.95
3 NASDAQ IBTM Tue, Jul 12, 2022 24.83 24.83 24.83 24.83
2 NASDAQ IBTM Mon, Jul 11, 2022 24.77 24.77 24.77 24.77
1 NASDAQ IBTM Fri, Jul 8, 2022 24.66 24.66 24.56 24.56
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024