Daily trading records

iShares iBonds Dec 2032 Term Treasury ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares iBonds Dec 2032 Term Treasury ETF.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares iBonds Dec 2032 Term Treasury ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares iBonds Dec 2032 Term Treasury ETF's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.26%

From the September 8, 2026 close of $22.25 to $21.9701 on September 15, 2026.

20-session performance

-2.09%

From the August 17, 2026 close of $22.44 to $21.9701 on September 15, 2026.

60-session performance

-2.96%

From the June 18, 2026 close of $22.64 to $21.9701 on September 15, 2026.

iShares iBonds Dec 2032 Term Treasury ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.98$21.9876$21.97$21.970123,943-$0.0324 (-0.15%)
$22.00$22.0563$21.965$22.0025116,966-$0.0125 (-0.06%)
$22.07$22.09$22.01$22.015156,511-$0.0387 (-0.18%)
$22.09$22.10$22.045$22.0537124,993-$0.1413 (-0.64%)
$22.229$22.24$22.18$22.195203,380-$0.055 (-0.25%)
$22.27$22.27$22.22$22.25131,247-$0.0072 (-0.03%)
$22.27$22.2866$22.255$22.2572211,409-$0.0178 (-0.08%)
$22.31$22.31$22.27$22.275129,219+$0.0256 (+0.12%)
$22.25$22.26$22.225$22.2494511,826+$0.0044 (+0.02%)
$22.26$22.2813$22.24$22.245165,707-$0.115 (-0.51%)
$22.37$22.38$22.355$22.36163,032-$0.03 (-0.13%)
$22.47$22.49$22.38$22.39111,360-$0.075 (-0.33%)
$22.50$22.5099$22.465$22.46577,477-$0.025 (-0.11%)
$22.48$22.50$22.475$22.49197,721-$0.04 (-0.18%)
$22.50$22.54$22.491$22.53111,949+$0.09 (+0.40%)
$22.44$22.46$22.435$22.4473,814+$0.02 (+0.09%)
$22.44$22.45$22.41$22.4262,712-$0.04 (-0.18%)
$22.45$22.465$22.4312$22.46101,807-$0.06 (-0.27%)
$22.52$22.52$22.47$22.5269,328+$0.07 (+0.31%)
$22.43$22.47$22.43$22.4579,788+$0.01 (+0.04%)
$22.46$22.47$22.44$22.4498,243-$0.02 (-0.09%)
$22.51$22.515$22.46$22.4686,665-$0.05 (-0.22%)
$22.51$22.549$22.50$22.51134,458+$0.08 (+0.36%)
$22.48$22.48$22.43$22.4397,574+$0.02 (+0.09%)
$22.42$22.44$22.39$22.41104,352+$0.01 (+0.04%)
$22.42$22.43$22.39$22.4087,445-$0.07 (-0.31%)
$22.49$22.49$22.45$22.4783,939+$0.055 (+0.25%)
$22.46$22.46$22.405$22.415112,533-$0.075 (-0.33%)
$22.47$22.49$22.4501$22.49149,993+$0.015 (+0.07%)
$22.46$22.48$22.45$22.475411,681+$0.075 (+0.33%)
$22.39$22.40$22.3704$22.40110,900-$0.03 (-0.13%)
$22.43$22.4399$22.39$22.43145,749-$0.0455 (-0.20%)
$22.49$22.50$22.4611$22.475574,650+$0.0006 (+0.00%)
$22.48$22.5247$22.4411$22.474999,823-$0.0351 (-0.16%)
$22.48$22.5399$22.48$22.5162,223+$0.0453 (+0.20%)
$22.45$22.4795$22.44$22.464760,669+$0.0397 (+0.18%)
$22.40$22.45$22.40$22.425113,594+$0.04 (+0.18%)
$22.38$22.39$22.365$22.385196,785-$0.04 (-0.18%)
$22.4679$22.4679$22.42$22.425129,485-$0.05 (-0.22%)
$22.50$22.50$22.46$22.475139,960-$0.05 (-0.22%)
$22.56$22.56$22.5025$22.52545,090-$0.05 (-0.22%)
$22.615$22.63$22.57$22.57564,282+$0.01 (+0.04%)
$22.54$22.57$22.53$22.56568,118-$0.0097 (-0.04%)
$22.54$22.59$22.54$22.574788,270+$0.0647 (+0.29%)
$22.52$22.55$22.505$22.5154,800+$0.055 (+0.24%)
$22.50$22.505$22.45$22.45549,990-$0.075 (-0.33%)
$22.55$22.56$22.52$22.5362,766-$0.015 (-0.07%)
$22.53$22.57$22.5206$22.545115,556+$0.035 (+0.16%)
$22.51$22.52$22.47$22.51115,776-$0.035 (-0.16%)
$22.60$22.60$22.54$22.54574,306-$0.0847 (-0.37%)
$22.62$22.635$22.6004$22.629792,969+$0.005 (+0.02%)
$22.61$22.638$22.59$22.6247197,793+$0.0297 (+0.13%)
$22.59$22.625$22.5899$22.59586,236-$0.10 (-0.44%)
$22.75$22.75$22.695$22.695416,757-$0.09 (-0.39%)
$22.77$22.79$22.76$22.78587,052+$0.005 (+0.02%)
$22.74$22.79$22.74$22.7858,300+$0.0453 (+0.20%)
$22.74$22.7699$22.7202$22.734781,182+$0.02 (+0.09%)
$22.68$22.72$22.675$22.714796,133+$0.1097 (+0.49%)
$22.60$22.63$22.594$22.605349,994+$0.035 (+0.16%)
$22.59$22.60$22.565$22.57105,204-$0.07 (-0.31%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares iBonds Dec 2032 Term Treasury ETF company profile.Review iShares iBonds Dec 2032 Term Treasury ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares iBonds Dec 2032 Term Treasury ETF's latest verified closing price?

iShares iBonds Dec 2032 Term Treasury ETF closed at $21.9701 on September 15, 2026.

What period does iShares iBonds Dec 2032 Term Treasury ETF's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in iShares iBonds Dec 2032 Term Treasury ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares iBonds Dec 2032 Term Treasury ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares iBonds Dec 2032 Term Treasury ETF's daily prices?

Daily aggregate prices are provided by Polygon.