Skip to main content
iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.85
+0.03 (0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.8422.8622.8322.8522.850.11%396,970
Feb 20, 202522.8322.8322.8222.8322.830.07%776,832
Feb 19, 202522.8222.8222.8122.8122.81-401,520
Feb 18, 202522.8222.8222.8122.8122.81-393,579
Feb 14, 202522.8322.8322.8122.8122.810.04%274,110
Feb 13, 202522.7922.8022.7822.8022.800.13%283,308
Feb 12, 202522.7922.7922.7722.7722.77-0.09%568,058
Feb 11, 202522.8022.8022.7922.7922.79-365,261
Feb 10, 202522.8122.8122.7922.7922.790.04%542,927
Feb 7, 202522.7922.8022.7822.7822.78-0.11%300,116
Feb 6, 202522.8122.8122.8022.8122.81-398,951
Feb 5, 202522.8122.8122.8022.8122.810.07%363,725
Feb 4, 202522.7822.8022.7822.7922.790.02%390,129
Feb 3, 202522.8022.8022.7822.7922.79-0.37%480,380
Jan 31, 202522.8822.8822.8622.8722.790.02%708,728
Jan 30, 202522.8522.8722.8522.8722.79-279,468
Jan 29, 202522.8822.8822.8522.8722.79-359,579
Jan 28, 202522.8722.8722.8522.8722.79-0.02%451,574
Jan 27, 202522.8822.8822.8522.8722.790.09%464,873
Jan 24, 202522.8522.8522.8322.8522.770.07%336,650
Jan 23, 202522.8122.8422.8122.8422.760.04%415,501
Jan 22, 202522.8422.8422.8122.8322.75-0.02%474,232
Jan 21, 202522.8422.8422.8222.8322.75-435,728
Jan 17, 202522.8322.8322.8222.8322.750.02%383,928
Jan 16, 202522.8222.8322.8022.8322.750.02%642,801
Jan 15, 202522.8122.8222.8022.8222.740.13%336,074
Jan 14, 202522.7722.7922.7722.7922.710.09%527,080
Jan 13, 202522.7822.7822.7722.7722.69-0.04%505,731
Jan 10, 202522.7922.7922.7722.7822.70-0.09%518,313
Jan 8, 202522.8022.8022.7922.8022.720.04%337,606
Jan 7, 202522.8022.8022.7622.7922.710.02%881,724
Jan 6, 202522.8022.8022.7822.7922.71-685,531
Jan 3, 202522.7822.8022.7822.7922.710.02%515,686
Jan 2, 202522.7822.7922.7822.7822.70-0.13%444,746
Dec 31, 202422.7922.8122.7822.8122.730.18%636,406
Dec 30, 202422.7822.7822.7622.7722.690.04%1,122,462
Dec 27, 202422.7422.7622.7422.7622.680.09%385,915
Dec 26, 202422.7422.7422.7322.7422.66-3,938,016
Dec 24, 202422.7422.7422.7322.7422.660.04%759,744
Dec 23, 202422.7422.7422.7222.7322.65-0.04%1,290,341
Dec 20, 202422.7522.7522.7322.7422.660.09%2,423,133
Dec 19, 202422.7322.7422.7222.7222.64-416,124
Dec 18, 202422.7622.7622.7022.7222.64-0.39%679,805
Dec 17, 202422.8222.8222.8122.8122.65-298,049
Dec 16, 202422.8322.8322.8122.8122.65-0.02%329,810
Dec 13, 202422.8122.8322.8122.8222.660.02%312,296
Dec 12, 202422.8322.8322.8122.8122.65-0.04%504,357
Dec 11, 202422.8522.8522.8222.8222.66-0.04%339,972
Dec 10, 202422.8322.8322.8122.8322.67-402,835
Dec 9, 202422.8422.8422.8222.8322.67-322,726
Dec 6, 202422.8422.8422.8322.8322.670.13%430,185
Dec 5, 202422.8122.8122.7922.8022.64-0.04%572,272
Dec 4, 202422.7822.8222.7822.8122.650.09%489,275
Dec 3, 202422.7922.8022.7822.7922.63-697,849
Dec 2, 202422.7822.7922.7722.7922.63-0.28%384,778
Nov 29, 202422.8522.8622.8522.8622.620.07%158,117
Nov 27, 202422.8522.8522.8322.8422.610.09%549,780
Nov 26, 202422.8122.8322.8022.8222.59-0.04%1,705,510
Nov 25, 202422.8222.8322.8122.8322.600.20%323,438
Nov 22, 202422.8022.8022.7822.7922.55-0.02%370,864
Nov 21, 202422.8022.8122.7822.7922.56-0.07%390,754
Nov 20, 202422.7922.8122.7922.8122.57-411,724
Nov 19, 202422.8222.8222.8022.8122.57-0.02%386,281
Nov 18, 202422.7922.8122.7922.8122.580.07%374,266
Nov 15, 202422.7822.8022.7722.8022.560.07%384,497
Nov 14, 202422.8122.8122.7722.7822.55-0.04%487,609
Nov 13, 202422.8122.8122.7822.7922.560.11%1,078,831
Nov 12, 202422.7822.7822.7622.7722.53-0.04%1,402,846
Nov 11, 202422.7922.7922.7722.7822.54-0.07%267,744
Nov 8, 202422.8122.8222.7822.7922.56-0.04%805,391
Nov 7, 202422.8022.8122.7822.8022.570.11%263,259
Nov 6, 202422.7722.7922.7622.7822.54-0.09%399,246
Nov 5, 202422.8122.8122.7822.8022.56-0.04%317,830
Nov 4, 202422.8222.8222.8022.8122.570.09%733,701
Nov 1, 202422.8322.8322.7822.7922.55-0.39%587,407
Oct 31, 202422.8722.8822.8622.8822.56-0.02%268,851
Oct 30, 202422.8922.9022.8722.8822.57-0.02%261,010
Oct 29, 202422.8622.8922.8622.8922.570.04%473,897
Oct 28, 202422.8822.8922.8722.8822.56-0.04%184,362
Oct 25, 202422.9122.9122.8822.8922.57-249,125
Oct 24, 202422.8822.9022.8822.8922.57-513,166
Oct 23, 202422.8822.8922.8822.8922.57-0.04%300,107
Oct 22, 202422.9022.9022.8922.9022.580.02%198,557
Oct 21, 202422.9022.9222.8922.8922.58-0.09%340,559
Oct 18, 202422.9122.9222.9122.9122.600.04%186,327
Oct 17, 202422.9122.9122.9022.9022.59-0.04%258,535
Oct 16, 202422.9122.9222.9122.9122.600.04%229,234
Oct 15, 202422.9222.9222.9022.9022.590.02%383,995
Oct 14, 202422.8622.9022.8622.9022.58-0.04%177,218
Oct 11, 202422.9122.9122.8922.9122.590.07%510,502
Oct 10, 202422.9022.9022.8622.8922.580.07%396,154
Oct 9, 202422.8922.8922.8722.8822.56-0.02%377,412
Oct 8, 202422.8822.8922.8722.8822.57-276,380
Oct 7, 202422.8722.8822.8722.8822.57-0.04%267,557
Oct 4, 202422.9222.9222.8922.8922.58-0.33%1,200,124
Oct 3, 202422.9822.9822.9622.9722.65-0.15%431,261
Oct 2, 202422.9923.0022.9823.0022.69-963,520
Oct 1, 202423.0023.0222.9923.0022.69-0.28%910,654
Sep 30, 202423.0923.0923.0623.0722.67-0.15%1,339,250
Sep 27, 202423.0823.1023.0823.1022.710.15%324,313