iShares iBonds Dec 2021 Term Treasury ETF (IBTA)

Historical Prices For iShares iBonds Dec 2021 Term Treasury ETF (IBTA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	32.93	33.65	32.55	33.39	204,976	33.39
10/22/2025	32.36	33.02	32.06	32.85	242,626	32.85
10/21/2025	32.38	33.25	32.38	32.61	327,070	32.61
10/20/2025	32.30	33.30	32.13	32.21	299,740	32.21
10/17/2025	31.15	32.19	30.88	31.96	346,267	31.96
10/16/2025	31.10	31.78	30.96	31.45	258,488	31.45
10/15/2025	29.99	31.34	28.86	31.04	324,120	31.04
10/14/2025	30.76	31.75	30.68	31.12	280,918	31.12
10/13/2025	30.55	31.91	30.54	31.23	315,038	31.23
10/10/2025	30.95	31.09	30.10	30.58	281,894	30.58
10/09/2025	30.44	30.88	30.23	30.68	211,627	30.68
10/08/2025	30.33	30.70	29.82	30.42	248,670	30.42
10/07/2025	29.72	30.47	29.44	30.09	271,960	30.09
10/06/2025	30.00	30.37	29.33	29.38	266,724	29.38
10/03/2025	29.00	30.16	28.68	29.92	271,881	29.92
10/02/2025	28.35	28.94	28.02	28.93	221,668	28.93
10/01/2025	28.00	28.87	27.74	28.47	296,498	28.47
9/30/2025	27.94	28.35	27.66	27.85	293,053	27.85
9/29/2025	27.16	28.30	26.97	28.04	297,322	28.04
9/26/2025	27.19	27.32	26.49	27.15	299,256	27.15
9/25/2025	26.24	27.24	26.16	27.05	440,694	27.05
9/24/2025	26.14	26.76	26.07	26.76	248,301	26.76
9/23/2025	26.20	27.13	25.30	25.95	363,547	25.95
9/22/2025	26.00	26.38	25.89	26.02	323,939	26.02
9/19/2025	26.61	26.77	26.00	26.08	1,029,434	26.08
9/18/2025	27.31	27.42	26.59	26.59	475,260	26.59
9/17/2025	26.86	27.82	26.68	26.74	462,716	26.74
9/16/2025	26.42	27.06	26.19	26.92	551,685	26.92
9/15/2025	26.92	27.05	26.00	26.28	307,571	26.28
9/12/2025	27.24	27.37	26.54	26.62	462,325	26.62
9/11/2025	26.27	27.51	25.94	27.27	485,360	27.27
9/10/2025	27.05	27.05	25.59	26.23	646,312	26.23
9/09/2025	28.60	28.60	26.86	26.99	514,690	26.99
9/08/2025	27.46	28.73	27.46	28.69	467,916	28.69
9/05/2025	26.94	27.67	26.50	27.51	394,181	27.51
9/04/2025	26.15	26.46	25.82	26.45	361,168	26.45
9/03/2025	27.00	27.31	26.07	26.10	539,752	26.10
9/02/2025	26.46	27.22	26.23	27.13	373,935	27.13
8/29/2025	25.49	26.97	25.49	26.94	422,796	26.94
8/28/2025	25.75	25.86	25.14	25.47	386,271	25.47
8/27/2025	25.29	25.89	25.10	25.59	344,027	25.59
8/26/2025	25.73	26.34	25.26	25.46	558,176	25.46
8/25/2025	27.27	27.52	25.74	25.80	423,417	25.80
8/22/2025	27.20	27.97	27.09	27.36	489,748	27.36
8/21/2025	27.19	27.58	26.72	27.07	646,640	27.07
8/20/2025	26.99	27.65	26.48	27.45	1,174,521	27.45
8/19/2025	26.33	27.39	26.05	27.21	1,201,668	27.21
8/18/2025	24.39	26.73	24.32	26.15	1,224,054	26.15
8/15/2025	23.78	25.00	23.62	24.11	1,712,853	24.11
8/14/2025	23.50	24.87	22.50	23.62	4,330,525	23.62
8/13/2025	33.32	34.75	33.23	33.88	1,444,572	33.88
8/12/2025	31.66	32.96	31.30	32.90	664,973	32.90
8/11/2025	33.17	33.40	31.13	31.64	729,032	31.64
8/08/2025	33.71	34.24	32.47	32.80	304,101	32.80
8/07/2025	36.70	36.70	32.93	33.33	608,380	33.33
8/06/2025	35.38	36.16	35.00	36.16	258,629	36.16
8/05/2025	36.07	36.07	35.24	35.38	243,442	35.38
8/04/2025	35.15	35.97	34.70	35.97	215,841	35.97
8/01/2025	36.27	36.34	34.69	34.73	449,508	34.73
7/31/2025	36.76	37.38	36.24	36.35	302,127	36.35
7/30/2025	37.21	37.62	36.74	36.90	209,907	36.90
7/29/2025	38.13	38.33	36.51	37.17	270,603	37.17
7/28/2025	40.02	40.04	38.03	38.28	217,205	38.28
7/25/2025	39.96	40.20	39.31	40.06	251,413	40.06
7/24/2025	40.00	40.34	39.62	40.00	298,700	40.00