iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.88
0.00 (0.02%)
At close: Jul 25, 2025, 4:00 PM
22.88
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 22.87 | 22.89 | 22.87 | 22.88 | 22.88 | 0.02% | 246,890 |
| Jul 24, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | - | 546,754 |
| Jul 23, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | - | 349,676 |
| Jul 22, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | - | 563,359 |
| Jul 21, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | 0.04% | 154,591 |
| Jul 18, 2025 | 22.87 | 22.87 | 22.86 | 22.87 | 22.87 | 0.04% | 307,850 |
| Jul 17, 2025 | 22.85 | 22.86 | 22.85 | 22.86 | 22.86 | 0.02% | 182,368 |
| Jul 16, 2025 | 22.85 | 22.86 | 22.84 | 22.85 | 22.85 | 0.02% | 667,526 |
| Jul 15, 2025 | 22.86 | 22.86 | 22.84 | 22.85 | 22.85 | -0.04% | 304,935 |
| Jul 14, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.86 | 0.02% | 425,439 |
| Jul 11, 2025 | 22.84 | 22.85 | 22.84 | 22.85 | 22.85 | - | 182,085 |
| Jul 10, 2025 | 22.84 | 22.85 | 22.84 | 22.85 | 22.85 | - | 349,654 |
| Jul 9, 2025 | 22.83 | 22.85 | 22.83 | 22.85 | 22.85 | 0.04% | 261,596 |
| Jul 8, 2025 | 22.83 | 22.84 | 22.83 | 22.84 | 22.84 | - | 211,799 |
| Jul 7, 2025 | 22.84 | 22.84 | 22.83 | 22.84 | 22.84 | - | 359,672 |
| Jul 3, 2025 | 22.84 | 22.84 | 22.83 | 22.84 | 22.84 | -0.04% | 292,276 |
| Jul 2, 2025 | 22.85 | 22.85 | 22.84 | 22.85 | 22.85 | 0.04% | 388,312 |
| Jul 1, 2025 | 22.85 | 22.85 | 22.84 | 22.84 | 22.84 | -0.39% | 401,821 |
| Jun 30, 2025 | 22.92 | 22.93 | 22.92 | 22.93 | 22.85 | 0.04% | 441,427 |
| Jun 27, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.84 | 0.04% | 553,751 |
| Jun 26, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | 22.83 | - | 329,334 |
| Jun 25, 2025 | 22.89 | 22.91 | 22.89 | 22.91 | 22.83 | 0.04% | 306,579 |
| Jun 24, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.82 | 0.04% | 426,430 |
| Jun 23, 2025 | 22.87 | 22.90 | 22.87 | 22.89 | 22.81 | 0.04% | 2,564,359 |
| Jun 20, 2025 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | 0.04% | 368,675 |
| Jun 18, 2025 | 22.86 | 22.87 | 22.86 | 22.87 | 22.79 | 0.09% | 438,073 |
| Jun 17, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.77 | -0.02% | 196,582 |
| Jun 16, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.78 | -0.02% | 196,193 |
| Jun 13, 2025 | 22.85 | 22.86 | 22.85 | 22.86 | 22.78 | 0.04% | 253,488 |
| Jun 12, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.77 | - | 230,791 |
| Jun 11, 2025 | 22.85 | 22.85 | 22.84 | 22.85 | 22.77 | 0.07% | 350,432 |
| Jun 10, 2025 | 22.84 | 22.84 | 22.83 | 22.84 | 22.76 | 0.07% | 254,537 |
| Jun 9, 2025 | 22.83 | 22.83 | 22.82 | 22.82 | 22.74 | -0.04% | 301,918 |
| Jun 6, 2025 | 22.83 | 22.83 | 22.82 | 22.83 | 22.75 | - | 337,967 |
| Jun 5, 2025 | 22.85 | 22.85 | 22.83 | 22.83 | 22.75 | - | 623,063 |
| Jun 4, 2025 | 22.83 | 22.84 | 22.82 | 22.83 | 22.75 | 0.09% | 622,373 |
| Jun 3, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.73 | - | 474,111 |
| Jun 2, 2025 | 22.83 | 22.83 | 22.81 | 22.81 | 22.73 | -0.35% | 702,322 |
| May 30, 2025 | 22.89 | 22.90 | 22.89 | 22.89 | 22.73 | 0.04% | 373,901 |
| May 29, 2025 | 22.88 | 22.89 | 22.87 | 22.88 | 22.72 | 0.04% | 174,958 |
| May 28, 2025 | 22.88 | 22.89 | 22.87 | 22.87 | 22.71 | -0.02% | 261,158 |
| May 27, 2025 | 22.88 | 22.89 | 22.87 | 22.88 | 22.72 | -0.02% | 435,837 |
| May 23, 2025 | 22.89 | 22.89 | 22.87 | 22.88 | 22.72 | 0.07% | 237,573 |
| May 22, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.71 | 0.02% | 195,793 |
| May 21, 2025 | 22.86 | 22.87 | 22.86 | 22.86 | 22.70 | - | 251,842 |
| May 20, 2025 | 22.86 | 22.87 | 22.86 | 22.86 | 22.70 | -0.04% | 294,581 |
| May 19, 2025 | 22.85 | 22.87 | 22.85 | 22.87 | 22.71 | 0.09% | 463,390 |
| May 16, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | 22.69 | - | 614,851 |
| May 15, 2025 | 22.85 | 22.86 | 22.85 | 22.85 | 22.69 | 0.02% | 363,031 |
| May 14, 2025 | 22.84 | 22.85 | 22.84 | 22.85 | 22.69 | 0.02% | 851,648 |