iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.96
+0.01 (0.07%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.93 | 22.96 | 22.93 | 22.95 | 22.95 | 0.04% | 387,065 |
| Apr 25, 2025 | 22.94 | 22.94 | 22.92 | 22.94 | 22.94 | 0.07% | 440,545 |
| Apr 24, 2025 | 22.93 | 22.93 | 22.92 | 22.93 | 22.93 | 0.11% | 475,290 |
| Apr 23, 2025 | 22.91 | 22.92 | 22.90 | 22.90 | 22.90 | -0.07% | 521,863 |
| Apr 22, 2025 | 22.93 | 22.93 | 22.91 | 22.92 | 22.92 | -0.09% | 269,643 |
| Apr 21, 2025 | 22.92 | 22.94 | 22.92 | 22.94 | 22.94 | 0.09% | 298,790 |
| Apr 17, 2025 | 22.92 | 22.92 | 22.91 | 22.92 | 22.92 | 0.02% | 341,750 |
| Apr 16, 2025 | 22.90 | 22.92 | 22.90 | 22.91 | 22.91 | 0.07% | 617,996 |
| Apr 15, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.90 | - | 296,088 |
| Apr 14, 2025 | 22.87 | 22.90 | 22.87 | 22.90 | 22.90 | 0.11% | 395,386 |
| Apr 11, 2025 | 22.89 | 22.90 | 22.87 | 22.87 | 22.87 | -0.11% | 260,549 |
| Apr 10, 2025 | 22.90 | 22.90 | 22.88 | 22.90 | 22.90 | 0.02% | 382,586 |
| Apr 9, 2025 | 22.93 | 22.93 | 22.85 | 22.89 | 22.89 | -0.09% | 686,888 |
| Apr 8, 2025 | 22.86 | 22.93 | 22.86 | 22.91 | 22.91 | 0.09% | 571,421 |
| Apr 7, 2025 | 22.92 | 22.94 | 22.89 | 22.89 | 22.89 | -0.13% | 565,887 |
| Apr 4, 2025 | 22.95 | 22.95 | 22.91 | 22.92 | 22.92 | 0.09% | 563,456 |
| Apr 3, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | 0.17% | 512,708 |
| Apr 2, 2025 | 22.87 | 22.87 | 22.85 | 22.86 | 22.86 | -0.04% | 352,356 |
| Apr 1, 2025 | 22.87 | 22.87 | 22.86 | 22.87 | 22.87 | -0.31% | 375,444 |
| Mar 31, 2025 | 22.95 | 22.95 | 22.92 | 22.94 | 22.86 | 0.09% | 454,245 |
| Mar 28, 2025 | 22.92 | 22.93 | 22.91 | 22.92 | 22.84 | 0.09% | 233,408 |
| Mar 27, 2025 | 22.89 | 22.91 | 22.89 | 22.90 | 22.82 | - | 365,851 |
| Mar 26, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.82 | - | 285,035 |
| Mar 25, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 22.82 | 0.09% | 368,768 |
| Mar 24, 2025 | 22.91 | 22.91 | 22.88 | 22.88 | 22.80 | -0.13% | 319,895 |
| Mar 21, 2025 | 22.92 | 22.92 | 22.90 | 22.91 | 22.83 | 0.04% | 254,512 |
| Mar 20, 2025 | 22.89 | 22.90 | 22.87 | 22.90 | 22.82 | 0.09% | 665,788 |
| Mar 19, 2025 | 22.88 | 22.89 | 22.86 | 22.88 | 22.80 | 0.07% | 326,216 |
| Mar 18, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.79 | - | 673,401 |
| Mar 17, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.79 | -0.02% | 272,120 |
| Mar 14, 2025 | 22.88 | 22.89 | 22.87 | 22.87 | 22.79 | -0.09% | 253,977 |
| Mar 13, 2025 | 22.88 | 22.89 | 22.86 | 22.89 | 22.81 | 0.13% | 371,478 |
| Mar 12, 2025 | 22.87 | 22.88 | 22.86 | 22.86 | 22.78 | -0.09% | 401,002 |
| Mar 11, 2025 | 22.89 | 22.90 | 22.87 | 22.88 | 22.80 | -0.04% | 453,232 |
| Mar 10, 2025 | 22.87 | 22.89 | 22.87 | 22.89 | 22.81 | 0.13% | 761,740 |
| Mar 7, 2025 | 22.89 | 22.89 | 22.85 | 22.86 | 22.78 | -0.04% | 299,514 |
| Mar 6, 2025 | 22.86 | 22.87 | 22.85 | 22.87 | 22.79 | 0.09% | 430,660 |
| Mar 5, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | 22.77 | -0.09% | 701,039 |
| Mar 4, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.79 | 0.04% | 766,892 |
| Mar 3, 2025 | 22.85 | 22.86 | 22.83 | 22.86 | 22.78 | -0.26% | 575,008 |
| Feb 28, 2025 | 22.91 | 22.92 | 22.90 | 22.92 | 22.77 | 0.09% | 708,143 |
| Feb 27, 2025 | 22.88 | 22.90 | 22.87 | 22.90 | 22.75 | 0.04% | 381,673 |
| Feb 26, 2025 | 22.88 | 22.89 | 22.87 | 22.89 | 22.74 | 0.04% | 647,928 |
| Feb 25, 2025 | 22.87 | 22.89 | 22.87 | 22.88 | 22.73 | 0.09% | 623,663 |
| Feb 24, 2025 | 22.85 | 22.86 | 22.84 | 22.86 | 22.71 | 0.04% | 345,020 |
| Feb 21, 2025 | 22.84 | 22.86 | 22.83 | 22.85 | 22.70 | 0.11% | 396,970 |
| Feb 20, 2025 | 22.83 | 22.83 | 22.82 | 22.83 | 22.68 | 0.07% | 776,832 |
| Feb 19, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 22.66 | - | 401,520 |
| Feb 18, 2025 | 22.82 | 22.82 | 22.81 | 22.81 | 22.66 | - | 393,579 |
| Feb 14, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.66 | 0.04% | 274,110 |