iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.85
-0.07 (-0.31%)
At close: Apr 1, 2026, 4:00 PM EDT
22.89
+0.04 (0.20%)
After-hours: Apr 1, 2026, 7:51 PM EDT
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.85 | 22.85 | 22.84 | 22.85 | 22.85 | -0.28% | 327,071 |
| Mar 31, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.92 | - | 662,649 |
| Mar 30, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.92 | 0.04% | 835,668 |
| Mar 27, 2026 | 22.91 | 22.91 | 22.90 | 22.91 | 22.91 | 0.04% | 846,840 |
| Mar 26, 2026 | 22.90 | 22.90 | 22.89 | 22.90 | 22.90 | - | 719,704 |
| Mar 25, 2026 | 22.90 | 22.90 | 22.89 | 22.90 | 22.90 | - | 803,174 |
| Mar 24, 2026 | 22.89 | 22.90 | 22.89 | 22.90 | 22.90 | - | 543,704 |
| Mar 23, 2026 | 22.90 | 22.90 | 22.89 | 22.90 | 22.90 | - | 543,940 |
| Mar 20, 2026 | 22.90 | 22.90 | 22.89 | 22.90 | 22.90 | 0.04% | 410,300 |
| Mar 19, 2026 | 22.89 | 22.89 | 22.88 | 22.89 | 22.89 | 0.02% | 280,492 |
| Mar 18, 2026 | 22.89 | 22.89 | 22.88 | 22.88 | 22.88 | -0.02% | 355,758 |
| Mar 17, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 22.89 | - | 236,654 |
| Mar 16, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 22.89 | - | 324,995 |
| Mar 13, 2026 | 22.89 | 22.89 | 22.88 | 22.89 | 22.89 | 0.07% | 569,710 |
| Mar 12, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 22.87 | - | 607,046 |
| Mar 11, 2026 | 22.87 | 22.88 | 22.87 | 22.87 | 22.87 | -0.02% | 262,587 |
| Mar 10, 2026 | 22.87 | 22.88 | 22.87 | 22.88 | 22.88 | - | 399,375 |
| Mar 9, 2026 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | 0.02% | 438,704 |
| Mar 6, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | 22.87 | 0.07% | 396,033 |
| Mar 5, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | 22.86 | - | 385,592 |
| Mar 4, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | 22.86 | 0.02% | 305,621 |
| Mar 3, 2026 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | -0.02% | 272,220 |
| Mar 2, 2026 | 22.85 | 22.86 | 22.85 | 22.86 | 22.86 | -0.31% | 375,770 |
| Feb 27, 2026 | 22.93 | 22.93 | 22.92 | 22.93 | 22.86 | 0.07% | 371,168 |
| Feb 26, 2026 | 22.92 | 22.92 | 22.91 | 22.91 | 22.84 | - | 331,140 |
| Feb 25, 2026 | 22.91 | 22.92 | 22.91 | 22.91 | 22.84 | -0.02% | 193,937 |
| Feb 24, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.85 | 0.02% | 631,577 |
| Feb 23, 2026 | 22.91 | 22.92 | 22.91 | 22.91 | 22.84 | -0.02% | 367,989 |
| Feb 20, 2026 | 22.92 | 22.92 | 22.91 | 22.92 | 22.85 | 0.02% | 351,673 |
| Feb 19, 2026 | 22.91 | 22.91 | 22.90 | 22.91 | 22.84 | 0.02% | 248,731 |
| Feb 18, 2026 | 22.91 | 22.91 | 22.90 | 22.91 | 22.84 | 0.07% | 457,964 |
| Feb 17, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | 22.82 | -0.02% | 361,864 |
| Feb 13, 2026 | 22.89 | 22.90 | 22.89 | 22.90 | 22.83 | 0.07% | 368,210 |
| Feb 12, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | 22.81 | -0.04% | 335,798 |
| Feb 11, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 22.82 | 0.02% | 351,323 |
| Feb 10, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 22.82 | -0.02% | 285,336 |
| Feb 9, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 22.82 | 0.02% | 380,357 |
| Feb 6, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 22.82 | 0.04% | 432,519 |
| Feb 5, 2026 | 22.87 | 22.88 | 22.86 | 22.88 | 22.81 | 0.02% | 847,098 |
| Feb 4, 2026 | 22.87 | 22.87 | 22.86 | 22.87 | 22.80 | - | 894,535 |
| Feb 3, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | 22.80 | 0.04% | 363,950 |
| Feb 2, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | 22.79 | -0.33% | 617,380 |
| Jan 30, 2026 | 22.93 | 22.94 | 22.93 | 22.94 | 22.79 | -0.02% | 1,749,169 |
| Jan 29, 2026 | 22.94 | 22.94 | 22.93 | 22.94 | 22.79 | 0.04% | 1,375,521 |
| Jan 28, 2026 | 22.94 | 22.94 | 22.93 | 22.93 | 22.78 | 0.02% | 485,735 |
| Jan 27, 2026 | 22.93 | 22.93 | 22.92 | 22.93 | 22.78 | - | 773,411 |
| Jan 26, 2026 | 22.93 | 22.93 | 22.92 | 22.93 | 22.78 | - | 483,684 |
| Jan 23, 2026 | 22.92 | 22.93 | 22.92 | 22.93 | 22.78 | 0.02% | 938,792 |
| Jan 22, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.77 | - | 532,310 |
| Jan 21, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.77 | 0.04% | 566,361 |