iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.92
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.92 | 0.04% | 553,751 |
| Jun 26, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | 22.91 | - | 329,334 |
| Jun 25, 2025 | 22.89 | 22.91 | 22.89 | 22.91 | 22.91 | 0.04% | 306,579 |
| Jun 24, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.90 | 0.04% | 426,430 |
| Jun 23, 2025 | 22.87 | 22.90 | 22.87 | 22.89 | 22.89 | 0.04% | 2,564,359 |
| Jun 20, 2025 | 22.87 | 22.88 | 22.87 | 22.88 | 22.88 | 0.04% | 368,675 |
| Jun 18, 2025 | 22.86 | 22.87 | 22.86 | 22.87 | 22.87 | 0.09% | 438,073 |
| Jun 17, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | -0.02% | 196,582 |
| Jun 16, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.86 | -0.02% | 196,193 |
| Jun 13, 2025 | 22.85 | 22.86 | 22.85 | 22.86 | 22.86 | 0.04% | 253,488 |
| Jun 12, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | - | 230,791 |
| Jun 11, 2025 | 22.85 | 22.85 | 22.84 | 22.85 | 22.85 | 0.07% | 350,432 |
| Jun 10, 2025 | 22.84 | 22.84 | 22.83 | 22.84 | 22.84 | 0.07% | 254,537 |
| Jun 9, 2025 | 22.83 | 22.83 | 22.82 | 22.82 | 22.82 | -0.04% | 301,918 |
| Jun 6, 2025 | 22.83 | 22.83 | 22.82 | 22.83 | 22.83 | - | 337,967 |
| Jun 5, 2025 | 22.85 | 22.85 | 22.83 | 22.83 | 22.83 | - | 623,063 |
| Jun 4, 2025 | 22.83 | 22.84 | 22.82 | 22.83 | 22.83 | 0.09% | 622,373 |
| Jun 3, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.81 | - | 474,111 |
| Jun 2, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.81 | -0.35% | 702,322 |
| May 30, 2025 | 22.89 | 22.90 | 22.89 | 22.89 | 22.81 | 0.04% | 373,901 |
| May 29, 2025 | 22.88 | 22.89 | 22.87 | 22.88 | 22.80 | 0.04% | 174,958 |
| May 28, 2025 | 22.88 | 22.89 | 22.87 | 22.87 | 22.79 | -0.02% | 261,158 |
| May 27, 2025 | 22.88 | 22.89 | 22.87 | 22.88 | 22.80 | -0.02% | 435,837 |
| May 23, 2025 | 22.89 | 22.89 | 22.87 | 22.88 | 22.80 | 0.07% | 237,573 |
| May 22, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.79 | 0.02% | 195,793 |
| May 21, 2025 | 22.86 | 22.87 | 22.86 | 22.86 | 22.78 | - | 251,842 |
| May 20, 2025 | 22.86 | 22.87 | 22.86 | 22.86 | 22.78 | -0.04% | 294,581 |
| May 19, 2025 | 22.85 | 22.87 | 22.85 | 22.87 | 22.79 | 0.09% | 463,390 |
| May 16, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | 22.77 | - | 614,851 |
| May 15, 2025 | 22.85 | 22.86 | 22.85 | 22.85 | 22.77 | 0.02% | 363,031 |
| May 14, 2025 | 22.84 | 22.85 | 22.84 | 22.85 | 22.77 | 0.02% | 851,648 |
| May 13, 2025 | 22.86 | 22.86 | 22.84 | 22.84 | 22.76 | -0.04% | 322,669 |
| May 12, 2025 | 22.84 | 22.85 | 22.84 | 22.85 | 22.77 | -0.04% | 343,864 |
| May 9, 2025 | 22.87 | 22.87 | 22.86 | 22.86 | 22.78 | - | 281,561 |
| May 8, 2025 | 22.87 | 22.87 | 22.85 | 22.86 | 22.78 | -0.09% | 710,375 |
| May 7, 2025 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | - | 237,368 |
| May 6, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.80 | 0.04% | 288,469 |
| May 5, 2025 | 22.87 | 22.87 | 22.86 | 22.87 | 22.79 | - | 442,686 |
| May 2, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.79 | -0.04% | 483,918 |
| May 1, 2025 | 22.90 | 22.91 | 22.88 | 22.88 | 22.80 | -0.39% | 966,587 |
| Apr 30, 2025 | 22.97 | 22.98 | 22.96 | 22.97 | 22.81 | 0.09% | 598,270 |
| Apr 29, 2025 | 22.96 | 22.96 | 22.95 | 22.95 | 22.79 | - | 301,516 |
| Apr 28, 2025 | 22.93 | 22.96 | 22.93 | 22.95 | 22.79 | 0.04% | 387,067 |
| Apr 25, 2025 | 22.94 | 22.94 | 22.92 | 22.94 | 22.78 | 0.07% | 440,545 |
| Apr 24, 2025 | 22.93 | 22.93 | 22.92 | 22.93 | 22.77 | 0.11% | 475,290 |
| Apr 23, 2025 | 22.91 | 22.92 | 22.90 | 22.90 | 22.75 | -0.07% | 521,863 |
| Apr 22, 2025 | 22.93 | 22.93 | 22.91 | 22.92 | 22.76 | -0.09% | 269,643 |
| Apr 21, 2025 | 22.92 | 22.94 | 22.92 | 22.94 | 22.78 | 0.09% | 298,790 |
| Apr 17, 2025 | 22.92 | 22.92 | 22.91 | 22.92 | 22.76 | 0.02% | 341,750 |
| Apr 16, 2025 | 22.90 | 22.92 | 22.90 | 22.91 | 22.76 | 0.07% | 617,996 |