Skip to main content
iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.83
+0.01 (0.02%)
Jan 17, 2025, 4:00 PM EST - Market closed

IBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.8322.8322.8222.8322.830.02%383,928
Jan 16, 202522.8222.8322.8022.8322.830.02%642,801
Jan 15, 202522.8122.8222.8022.8222.820.13%336,074
Jan 14, 202522.7722.7922.7722.7922.790.09%527,080
Jan 13, 202522.7822.7822.7722.7722.77-0.04%505,731
Jan 10, 202522.7922.7922.7722.7822.78-0.09%518,313
Jan 8, 202522.8022.8022.7922.8022.800.04%337,606
Jan 7, 202522.8022.8022.7622.7922.790.02%881,724
Jan 6, 202522.8022.8022.7822.7922.79-685,531
Jan 3, 202522.7822.8022.7822.7922.790.02%515,686
Jan 2, 202522.7822.7922.7822.7822.78-0.13%444,746
Dec 31, 202422.7922.8122.7822.8122.810.18%636,406
Dec 30, 202422.7822.7822.7622.7722.770.04%1,122,462
Dec 27, 202422.7422.7622.7422.7622.760.09%385,915
Dec 26, 202422.7422.7422.7322.7422.74-3,938,016
Dec 24, 202422.7422.7422.7322.7422.740.04%759,744
Dec 23, 202422.7422.7422.7222.7322.73-0.04%1,290,341
Dec 20, 202422.7522.7522.7322.7422.740.09%2,423,133
Dec 19, 202422.7322.7422.7222.7222.72-416,124
Dec 18, 202422.7622.7622.7022.7222.72-0.39%679,805
Dec 17, 202422.8222.8222.8122.8122.73-298,049
Dec 16, 202422.8322.8322.8122.8122.73-0.02%329,810
Dec 13, 202422.8122.8322.8122.8222.740.02%312,296
Dec 12, 202422.8322.8322.8122.8122.73-0.04%504,357
Dec 11, 202422.8522.8522.8222.8222.74-0.04%339,972
Dec 10, 202422.8322.8322.8122.8322.75-402,835
Dec 9, 202422.8422.8422.8222.8322.75-322,726
Dec 6, 202422.8422.8422.8322.8322.750.13%430,185
Dec 5, 202422.8122.8122.7922.8022.72-0.04%572,272
Dec 4, 202422.7822.8222.7822.8122.730.09%489,275
Dec 3, 202422.7922.8022.7822.7922.71-697,849
Dec 2, 202422.7822.7922.7722.7922.71-0.28%384,778
Nov 29, 202422.8522.8622.8522.8622.700.07%158,117
Nov 27, 202422.8522.8522.8322.8422.680.09%549,780
Nov 26, 202422.8122.8322.8022.8222.66-0.04%1,705,510
Nov 25, 202422.8222.8322.8122.8322.670.20%323,438
Nov 22, 202422.8022.8022.7822.7922.63-0.02%370,864
Nov 21, 202422.8022.8122.7822.7922.63-0.07%390,754
Nov 20, 202422.7922.8122.7922.8122.65-411,724
Nov 19, 202422.8222.8222.8022.8122.65-0.02%386,281
Nov 18, 202422.7922.8122.7922.8122.650.07%374,266
Nov 15, 202422.7822.8022.7722.8022.640.07%384,497
Nov 14, 202422.8122.8122.7722.7822.62-0.04%487,609
Nov 13, 202422.8122.8122.7822.7922.630.11%1,078,831
Nov 12, 202422.7822.7822.7622.7722.61-0.04%1,402,846
Nov 11, 202422.7922.7922.7722.7822.62-0.07%267,744
Nov 8, 202422.8122.8222.7822.7922.63-0.04%805,391
Nov 7, 202422.8022.8122.7822.8022.640.11%263,259
Nov 6, 202422.7722.7922.7622.7822.62-0.09%399,246
Nov 5, 202422.8122.8122.7822.8022.64-0.04%317,830
Nov 4, 202422.8222.8222.8022.8122.650.09%733,701
Nov 1, 202422.8322.8322.7822.7922.63-0.39%587,407
Oct 31, 202422.8722.8822.8622.8822.64-0.02%268,851
Oct 30, 202422.8922.9022.8722.8822.65-0.02%261,010
Oct 29, 202422.8622.8922.8622.8922.650.04%473,897
Oct 28, 202422.8822.8922.8722.8822.64-0.04%184,362
Oct 25, 202422.9122.9122.8822.8922.65-249,125
Oct 24, 202422.8822.9022.8822.8922.65-513,166
Oct 23, 202422.8822.8922.8822.8922.65-0.04%300,107
Oct 22, 202422.9022.9022.8922.9022.660.02%198,557
Oct 21, 202422.9022.9222.8922.8922.66-0.09%340,559
Oct 18, 202422.9122.9222.9122.9122.680.04%186,327
Oct 17, 202422.9122.9122.9022.9022.67-0.04%258,535
Oct 16, 202422.9122.9222.9122.9122.680.04%229,234
Oct 15, 202422.9222.9222.9022.9022.670.02%383,995
Oct 14, 202422.8622.9022.8622.9022.66-0.04%177,218
Oct 11, 202422.9122.9122.8922.9122.670.07%510,502
Oct 10, 202422.9022.9022.8622.8922.660.07%396,154
Oct 9, 202422.8922.8922.8722.8822.64-0.02%377,412
Oct 8, 202422.8822.8922.8722.8822.65-276,380
Oct 7, 202422.8722.8822.8722.8822.65-0.04%267,557
Oct 4, 202422.9222.9222.8922.8922.66-0.33%1,200,124
Oct 3, 202422.9822.9822.9622.9722.73-0.15%431,261
Oct 2, 202422.9923.0022.9823.0022.76-963,520
Oct 1, 202423.0023.0222.9923.0022.76-0.28%910,654
Sep 30, 202423.0923.0923.0623.0722.75-0.15%1,339,250
Sep 27, 202423.0823.1023.0823.1022.790.15%324,313
Sep 26, 202423.0823.0823.0623.0722.75-0.11%321,325
Sep 25, 202423.1023.1023.0823.0922.78-0.02%219,692
Sep 24, 202423.0823.1023.0723.1022.780.04%205,989
Sep 23, 202423.0823.0923.0723.0922.770.02%130,407
Sep 20, 202423.0723.0823.0523.0822.770.09%208,920
Sep 19, 202423.0423.0723.0423.0622.750.09%244,652
Sep 18, 202423.0523.0823.0323.0422.73-0.07%363,663
Sep 17, 202423.0623.0623.0523.0622.74-0.04%527,007
Sep 16, 202423.0723.0723.0623.0722.750.04%458,014
Sep 13, 202423.0523.0623.0423.0622.740.20%342,404
Sep 12, 202423.0223.0323.0023.0122.70-322,830
Sep 11, 202423.0223.0523.0123.0122.70-0.09%382,325
Sep 10, 202423.0223.0423.0123.0322.720.11%423,894
Sep 9, 202423.0123.0122.9923.0122.69-0.02%430,171
Sep 6, 202422.9923.0322.9623.0122.700.22%520,143
Sep 5, 202422.9822.9822.9522.9622.650.04%281,166
Sep 4, 202422.9222.9622.9222.9522.640.17%404,742
Sep 3, 202422.9122.9222.9022.9122.60-0.30%385,019
Aug 30, 202422.9822.9822.9622.9822.590.04%238,553
Aug 29, 202422.9722.9722.9622.9722.58-0.02%240,303
Aug 28, 202422.9822.9822.9722.9822.580.04%267,685
Aug 27, 202422.9522.9822.9522.9722.570.02%285,103
Aug 26, 202422.9822.9822.9522.9622.57-0.04%211,090