iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.92
+0.02 (0.09%)
At close: Mar 28, 2025, 4:00 PM
23.42
+0.50 (2.18%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.92 | 22.93 | 22.91 | 22.92 | 22.92 | 0.09% | 233,408 |
| Mar 27, 2025 | 22.89 | 22.91 | 22.89 | 22.90 | 22.90 | - | 365,851 |
| Mar 26, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.90 | - | 285,035 |
| Mar 25, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | 0.09% | 368,768 |
| Mar 24, 2025 | 22.91 | 22.91 | 22.88 | 22.88 | 22.88 | -0.13% | 319,895 |
| Mar 21, 2025 | 22.92 | 22.92 | 22.90 | 22.91 | 22.91 | 0.04% | 254,512 |
| Mar 20, 2025 | 22.89 | 22.90 | 22.87 | 22.90 | 22.90 | 0.09% | 665,788 |
| Mar 19, 2025 | 22.88 | 22.89 | 22.86 | 22.88 | 22.88 | 0.07% | 326,216 |
| Mar 18, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.87 | - | 673,401 |
| Mar 17, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.87 | -0.02% | 272,120 |
| Mar 14, 2025 | 22.88 | 22.89 | 22.87 | 22.87 | 22.87 | -0.09% | 253,977 |
| Mar 13, 2025 | 22.88 | 22.89 | 22.86 | 22.89 | 22.89 | 0.13% | 371,478 |
| Mar 12, 2025 | 22.87 | 22.88 | 22.86 | 22.86 | 22.86 | -0.09% | 401,002 |
| Mar 11, 2025 | 22.89 | 22.90 | 22.87 | 22.88 | 22.88 | -0.04% | 453,232 |
| Mar 10, 2025 | 22.87 | 22.89 | 22.87 | 22.89 | 22.89 | 0.13% | 761,740 |
| Mar 7, 2025 | 22.89 | 22.89 | 22.85 | 22.86 | 22.86 | -0.04% | 299,514 |
| Mar 6, 2025 | 22.86 | 22.87 | 22.85 | 22.87 | 22.87 | 0.09% | 430,660 |
| Mar 5, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | 22.85 | -0.09% | 701,039 |
| Mar 4, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.87 | 0.04% | 766,892 |
| Mar 3, 2025 | 22.85 | 22.86 | 22.83 | 22.86 | 22.86 | -0.26% | 575,008 |
| Feb 28, 2025 | 22.91 | 22.92 | 22.90 | 22.92 | 22.85 | 0.09% | 708,143 |
| Feb 27, 2025 | 22.88 | 22.90 | 22.87 | 22.90 | 22.83 | 0.04% | 381,673 |
| Feb 26, 2025 | 22.88 | 22.89 | 22.87 | 22.89 | 22.82 | 0.04% | 647,928 |
| Feb 25, 2025 | 22.87 | 22.89 | 22.87 | 22.88 | 22.81 | 0.09% | 623,663 |
| Feb 24, 2025 | 22.85 | 22.86 | 22.84 | 22.86 | 22.79 | 0.04% | 345,020 |
| Feb 21, 2025 | 22.84 | 22.86 | 22.83 | 22.85 | 22.78 | 0.11% | 396,970 |
| Feb 20, 2025 | 22.83 | 22.83 | 22.82 | 22.83 | 22.75 | 0.07% | 776,832 |
| Feb 19, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 22.74 | - | 401,520 |
| Feb 18, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 22.74 | - | 393,579 |
| Feb 14, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.74 | 0.04% | 274,110 |
| Feb 13, 2025 | 22.79 | 22.80 | 22.78 | 22.80 | 22.73 | 0.13% | 283,308 |
| Feb 12, 2025 | 22.79 | 22.79 | 22.77 | 22.77 | 22.70 | -0.09% | 568,058 |
| Feb 11, 2025 | 22.80 | 22.80 | 22.79 | 22.79 | 22.72 | - | 365,261 |
| Feb 10, 2025 | 22.81 | 22.81 | 22.79 | 22.79 | 22.72 | 0.04% | 542,927 |
| Feb 7, 2025 | 22.79 | 22.80 | 22.78 | 22.78 | 22.71 | -0.11% | 300,116 |
| Feb 6, 2025 | 22.81 | 22.81 | 22.80 | 22.81 | 22.73 | - | 398,951 |
| Feb 5, 2025 | 22.81 | 22.81 | 22.80 | 22.81 | 22.73 | 0.07% | 363,725 |
| Feb 4, 2025 | 22.78 | 22.80 | 22.78 | 22.79 | 22.72 | 0.02% | 390,129 |
| Feb 3, 2025 | 22.80 | 22.80 | 22.78 | 22.79 | 22.71 | -0.37% | 480,380 |
| Jan 31, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.72 | 0.02% | 708,728 |
| Jan 30, 2025 | 22.85 | 22.87 | 22.85 | 22.87 | 22.72 | - | 279,468 |
| Jan 29, 2025 | 22.88 | 22.88 | 22.85 | 22.87 | 22.72 | - | 359,579 |
| Jan 28, 2025 | 22.87 | 22.87 | 22.85 | 22.87 | 22.72 | -0.02% | 451,574 |
| Jan 27, 2025 | 22.88 | 22.88 | 22.85 | 22.87 | 22.72 | 0.09% | 464,873 |
| Jan 24, 2025 | 22.85 | 22.85 | 22.83 | 22.85 | 22.70 | 0.07% | 336,650 |
| Jan 23, 2025 | 22.81 | 22.84 | 22.81 | 22.84 | 22.69 | 0.04% | 415,501 |
| Jan 22, 2025 | 22.84 | 22.84 | 22.81 | 22.83 | 22.68 | -0.02% | 474,232 |
| Jan 21, 2025 | 22.84 | 22.84 | 22.82 | 22.83 | 22.68 | - | 435,728 |
| Jan 17, 2025 | 22.83 | 22.83 | 22.82 | 22.83 | 22.68 | 0.02% | 383,928 |
| Jan 16, 2025 | 22.82 | 22.83 | 22.80 | 22.83 | 22.68 | 0.02% | 642,801 |