Skip to main content
iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.81
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.7922.8122.7922.8122.81-411,724
Nov 19, 202422.8222.8222.8022.8122.81-0.02%386,281
Nov 18, 202422.7922.8122.7922.8122.810.07%374,266
Nov 15, 202422.7822.8022.7722.8022.800.07%384,497
Nov 14, 202422.8122.8122.7722.7822.78-0.04%487,609
Nov 13, 202422.8122.8122.7822.7922.790.11%1,078,831
Nov 12, 202422.7822.7822.7622.7722.77-0.04%1,402,846
Nov 11, 202422.7922.7922.7722.7822.78-0.07%267,744
Nov 8, 202422.8122.8222.7822.7922.79-0.04%805,391
Nov 7, 202422.8022.8122.7822.8022.800.11%263,259
Nov 6, 202422.7722.7922.7622.7822.78-0.09%399,246
Nov 5, 202422.8122.8122.7822.8022.80-0.04%317,830
Nov 4, 202422.8222.8222.8022.8122.810.09%733,701
Nov 1, 202422.8322.8322.7822.7922.79-0.39%587,407
Oct 31, 202422.8722.8822.8622.8822.80-0.02%268,851
Oct 30, 202422.8922.9022.8722.8822.80-0.02%261,010
Oct 29, 202422.8622.8922.8622.8922.810.04%473,897
Oct 28, 202422.8822.8922.8722.8822.80-0.04%184,362
Oct 25, 202422.9122.9122.8822.8922.81-249,125
Oct 24, 202422.8822.9022.8822.8922.81-513,166
Oct 23, 202422.8822.8922.8822.8922.81-0.04%300,107
Oct 22, 202422.9022.9022.8922.9022.820.02%198,557
Oct 21, 202422.9022.9222.8922.8922.81-0.09%340,559
Oct 18, 202422.9122.9222.9122.9122.830.04%186,327
Oct 17, 202422.9122.9122.9022.9022.82-0.04%258,535
Oct 16, 202422.9122.9222.9122.9122.830.04%229,234
Oct 15, 202422.9222.9222.9022.9022.820.02%383,995
Oct 14, 202422.8622.9022.8622.9022.82-0.04%177,218
Oct 11, 202422.9122.9122.8922.9122.830.07%510,502
Oct 10, 202422.9022.9022.8622.8922.810.07%396,154
Oct 9, 202422.8922.8922.8722.8822.80-0.02%377,412
Oct 8, 202422.8822.8922.8722.8822.80-276,380
Oct 7, 202422.8722.8822.8722.8822.80-0.04%267,557
Oct 4, 202422.9222.9222.8922.8922.81-0.33%1,200,124
Oct 3, 202422.9822.9822.9622.9722.89-0.15%431,261
Oct 2, 202422.9923.0022.9823.0022.92-963,520
Oct 1, 202423.0023.0222.9923.0022.92-0.28%910,654
Sep 30, 202423.0923.0923.0623.0722.91-0.15%1,339,250
Sep 27, 202423.0823.1023.0823.1022.940.15%324,313
Sep 26, 202423.0823.0823.0623.0722.91-0.11%321,325
Sep 25, 202423.1023.1023.0823.0922.93-0.02%219,692
Sep 24, 202423.0823.1023.0723.1022.940.04%205,989
Sep 23, 202423.0823.0923.0723.0922.930.02%130,407
Sep 20, 202423.0723.0823.0523.0822.920.09%208,920
Sep 19, 202423.0423.0723.0423.0622.900.09%244,652
Sep 18, 202423.0523.0823.0323.0422.88-0.07%363,663
Sep 17, 202423.0623.0623.0523.0622.90-0.04%527,007
Sep 16, 202423.0723.0723.0623.0722.910.04%458,014
Sep 13, 202423.0523.0623.0423.0622.900.20%342,404
Sep 12, 202423.0223.0323.0023.0122.85-322,830
Sep 11, 202423.0223.0523.0123.0122.85-0.09%382,325
Sep 10, 202423.0223.0423.0123.0322.870.11%423,894
Sep 9, 202423.0123.0122.9923.0122.85-0.02%430,171
Sep 6, 202422.9923.0322.9623.0122.850.22%520,143
Sep 5, 202422.9822.9822.9522.9622.800.04%281,166
Sep 4, 202422.9222.9622.9222.9522.790.17%404,742
Sep 3, 202422.9122.9222.9022.9122.75-0.30%385,019
Aug 30, 202422.9822.9822.9622.9822.740.04%238,553
Aug 29, 202422.9722.9722.9622.9722.73-0.02%240,303
Aug 28, 202422.9822.9822.9722.9822.740.04%267,685
Aug 27, 202422.9522.9822.9522.9722.730.02%285,103
Aug 26, 202422.9822.9822.9522.9622.72-0.04%211,090
Aug 23, 202422.9422.9722.9222.9722.730.24%169,718
Aug 22, 202422.9222.9322.9122.9222.68-0.17%331,380
Aug 21, 202422.9322.9622.9222.9622.720.17%262,555
Aug 20, 202422.9022.9222.9022.9222.680.11%223,780
Aug 19, 202422.8922.9022.8822.8922.660.04%301,456
Aug 16, 202422.9022.9022.8722.8822.650.07%346,974
Aug 15, 202422.8722.8722.8622.8722.63-0.28%342,395
Aug 14, 202422.9222.9422.9122.9322.700.04%294,826
Aug 13, 202422.9122.9322.9122.9222.690.11%238,039
Aug 12, 202422.8822.9022.8722.9022.660.09%194,086
Aug 9, 202422.8722.8922.8622.8822.640.02%240,766
Aug 8, 202422.8622.8822.8522.8722.64-0.09%282,868
Aug 7, 202422.8922.9022.8722.8922.660.02%396,102
Aug 6, 202422.9222.9222.8722.8922.65-0.15%282,138
Aug 5, 202422.9722.9922.9022.9222.69-0.04%748,047
Aug 2, 202422.8922.9322.8822.9322.700.55%946,840
Aug 1, 202422.7722.8122.7622.8122.57-0.12%1,647,066
Jul 31, 202422.8022.8422.7822.8322.520.19%273,166
Jul 30, 202422.7922.8022.7822.7922.480.02%261,330
Jul 29, 202422.7922.7922.7722.7922.470.07%307,424
Jul 26, 202422.7722.7822.7722.7722.460.13%174,107
Jul 25, 202422.7522.7722.7422.7422.43-0.04%239,068
Jul 24, 202422.7522.7722.7522.7522.440.09%250,822
Jul 23, 202422.7422.7422.7222.7322.420.07%1,873,277
Jul 22, 202422.7322.7322.7122.7222.40-0.02%693,332
Jul 19, 202422.7322.7322.7222.7222.41-0.09%200,652
Jul 18, 202422.7322.7522.7322.7422.43-0.04%395,047
Jul 17, 202422.7322.7522.7222.7522.440.07%302,906
Jul 16, 202422.7322.7422.7222.7422.42-579,897
Jul 15, 202422.7322.7422.7222.7422.420.02%312,220
Jul 12, 202422.7222.7322.7122.7322.420.13%237,410
Jul 11, 202422.7022.7122.6922.7022.390.22%364,680
Jul 10, 202422.6522.6622.6422.6522.340.02%235,862
Jul 9, 202422.6422.6522.6322.6522.34-0.02%264,719
Jul 8, 202422.6422.6522.6322.6522.340.02%153,198
Jul 5, 202422.6422.6522.6222.6522.340.22%161,684
Jul 3, 202422.5822.6222.5722.6022.290.07%122,836
Jul 2, 202422.5822.5922.5722.5822.270.13%286,158