iShares iBonds Dec 2030 T... (IBTK)
19.60
0.04 (0.20%)
At close: Apr 10, 2025, 11:25 AM
VTLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 19.56 | 19.62 | 19.43 | 19.56 | -0.09 | -0.46% | 929,939 |
| Apr 8, 2025 | 19.58 | 19.73 | 19.58 | 19.65 | -0.06 | -0.30% | 173,708 |
| Apr 7, 2025 | 19.85 | 19.87 | 19.65 | 19.71 | -0.12 | -0.61% | 274,608 |
| Apr 4, 2025 | 19.95 | 19.98 | 19.83 | 19.83 | 0.02 | 0.10% | 265,465 |
| Apr 3, 2025 | 19.81 | 19.83 | 19.78 | 19.81 | 0.20 | 1.02% | 110,400 |
| Apr 2, 2025 | 19.69 | 19.70 | 19.59 | 19.61 | -0.03 | -0.15% | 56,200 |
| Apr 1, 2025 | 19.62 | 19.68 | 19.62 | 19.64 | -0.02 | -0.10% | 142,712 |
| Mar 31, 2025 | 19.67 | 19.70 | 19.63 | 19.66 | 0.03 | 0.15% | 141,400 |
| Mar 28, 2025 | 19.59 | 19.64 | 19.59 | 19.63 | 0.10 | 0.51% | 56,926 |
| Mar 27, 2025 | 19.53 | 19.54 | 19.52 | 19.53 | 0.02 | 0.10% | 76,331 |
| Mar 26, 2025 | 19.52 | 19.54 | 19.50 | 19.51 | -0.02 | -0.10% | 59,600 |
| Mar 25, 2025 | 19.51 | 19.56 | 19.51 | 19.53 | 0.02 | 0.10% | 244,800 |
| Mar 24, 2025 | 19.56 | 19.56 | 19.51 | 19.51 | -0.08 | -0.41% | 50,500 |
| Mar 21, 2025 | 19.63 | 19.63 | 19.58 | 19.59 | 0.00 | 0.00% | 61,200 |
| Mar 20, 2025 | 19.65 | 19.65 | 19.57 | 19.59 | 0.01 | 0.05% | 148,700 |
| Mar 19, 2025 | 19.51 | 19.59 | 19.48 | 19.58 | 0.06 | 0.31% | 95,942 |
| Mar 18, 2025 | 19.47 | 19.54 | 19.47 | 19.52 | 0.02 | 0.10% | 222,500 |
| Mar 17, 2025 | 19.51 | 19.54 | 19.48 | 19.50 | 0.00 | 0.00% | 71,000 |
| Mar 14, 2025 | 19.54 | 19.54 | 19.49 | 19.50 | -0.06 | -0.31% | 100,800 |
| Mar 13, 2025 | 19.49 | 19.56 | 19.47 | 19.56 | 0.07 | 0.36% | 84,800 |
| Mar 12, 2025 | 19.51 | 19.54 | 19.49 | 19.49 | -0.06 | -0.31% | 81,813 |
| Mar 11, 2025 | 19.57 | 19.62 | 19.53 | 19.55 | -0.04 | -0.20% | 51,300 |
| Mar 10, 2025 | 19.57 | 19.61 | 19.56 | 19.59 | 0.10 | 0.51% | 727,916 |
| Mar 7, 2025 | 19.57 | 19.58 | 19.46 | 19.49 | -0.02 | -0.10% | 107,500 |
| Mar 6, 2025 | 19.49 | 19.51 | 19.45 | 19.51 | 0.01 | 0.05% | 114,600 |
| Mar 5, 2025 | 19.58 | 19.59 | 19.49 | 19.50 | -0.08 | -0.41% | 83,808 |
| Mar 4, 2025 | 19.62 | 19.67 | 19.55 | 19.58 | -0.02 | -0.10% | 62,500 |
| Mar 3, 2025 | 19.51 | 19.60 | 19.50 | 19.60 | 0.00 | 0.00% | 65,516 |
| Feb 28, 2025 | 19.58 | 19.61 | 19.55 | 19.60 | 0.07 | 0.36% | 104,700 |
| Feb 27, 2025 | 19.49 | 19.53 | 19.49 | 19.53 | -0.01 | -0.05% | 107,109 |
| Feb 26, 2025 | 19.50 | 19.54 | 19.47 | 19.54 | 0.04 | 0.21% | 63,835 |
| Feb 25, 2025 | 19.48 | 19.50 | 19.46 | 19.50 | 0.11 | 0.57% | 55,427 |
| Feb 24, 2025 | 19.34 | 19.40 | 19.34 | 19.39 | 0.04 | 0.21% | 123,400 |
| Feb 21, 2025 | 19.29 | 19.37 | 19.29 | 19.35 | 0.07 | 0.36% | 133,829 |
| Feb 20, 2025 | 19.27 | 19.29 | 19.27 | 19.28 | 0.03 | 0.16% | 210,011 |
| Feb 19, 2025 | 19.22 | 19.25 | 19.22 | 19.25 | 0.02 | 0.10% | 125,640 |
| Feb 18, 2025 | 19.24 | 19.26 | 19.22 | 19.23 | -0.06 | -0.31% | 123,500 |
| Feb 14, 2025 | 19.29 | 19.31 | 19.28 | 19.29 | 0.07 | 0.36% | 51,541 |
| Feb 13, 2025 | 19.20 | 19.23 | 19.20 | 19.22 | 0.10 | 0.52% | 98,401 |
| Feb 12, 2025 | 19.14 | 19.15 | 19.11 | 19.12 | -0.11 | -0.57% | 406,607 |
| Feb 11, 2025 | 19.24 | 19.24 | 19.22 | 19.23 | -0.02 | -0.10% | 67,715 |
| Feb 10, 2025 | 19.28 | 19.30 | 19.25 | 19.25 | -0.01 | -0.05% | 94,300 |
| Feb 7, 2025 | 19.27 | 19.27 | 19.25 | 19.26 | -0.05 | -0.26% | 49,600 |
| Feb 6, 2025 | 19.32 | 19.33 | 19.29 | 19.31 | -0.02 | -0.10% | 118,100 |
| Feb 5, 2025 | 19.31 | 19.36 | 19.31 | 19.33 | 0.06 | 0.31% | 98,400 |
| Feb 4, 2025 | 19.22 | 19.27 | 19.21 | 19.27 | 0.04 | 0.21% | 98,000 |
| Feb 3, 2025 | 19.27 | 19.30 | 19.21 | 19.23 | -0.06 | -0.31% | 108,725 |
| Jan 31, 2025 | 19.32 | 19.34 | 19.27 | 19.29 | -0.02 | -0.10% | 67,500 |
| Jan 30, 2025 | 19.32 | 19.33 | 19.30 | 19.31 | 0.04 | 0.21% | 129,819 |
| Jan 29, 2025 | 19.31 | 19.31 | 19.24 | 19.27 | -0.03 | -0.16% | 126,543 |