iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.90
0.00 (-0.02%)
Oct 7, 2025, 12:51 PM EDT - Market open
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.90 | 0.02% | 258,108 |
| Oct 3, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.90 | 0.02% | 414,728 |
| Oct 2, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.89 | 0.04% | 2,597,526 |
| Oct 1, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | -0.31% | 431,167 |
| Sep 30, 2025 | 22.95 | 22.95 | 22.94 | 22.95 | 22.88 | 0.02% | 335,407 |
| Sep 29, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | 0.02% | 286,046 |
| Sep 26, 2025 | 22.94 | 22.94 | 22.93 | 22.94 | 22.87 | 0.09% | 375,636 |
| Sep 25, 2025 | 22.94 | 22.94 | 22.92 | 22.92 | 22.85 | -0.04% | 481,932 |
| Sep 24, 2025 | 22.93 | 22.94 | 22.93 | 22.93 | 22.86 | - | 253,319 |
| Sep 23, 2025 | 22.93 | 22.94 | 22.93 | 22.93 | 22.86 | -0.02% | 369,485 |
| Sep 22, 2025 | 22.93 | 22.94 | 22.93 | 22.94 | 22.86 | 0.02% | 844,839 |
| Sep 19, 2025 | 22.93 | 22.93 | 22.92 | 22.93 | 22.86 | 0.04% | 1,903,122 |
| Sep 18, 2025 | 22.92 | 22.93 | 22.92 | 22.92 | 22.85 | -0.04% | 422,904 |
| Sep 17, 2025 | 22.92 | 22.93 | 22.92 | 22.93 | 22.86 | 0.07% | 1,865,547 |
| Sep 16, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.84 | - | 501,077 |
| Sep 15, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.84 | -0.02% | 391,104 |
| Sep 12, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.85 | 0.07% | 401,362 |
| Sep 11, 2025 | 22.91 | 22.91 | 22.90 | 22.91 | 22.83 | - | 324,886 |
| Sep 10, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | 22.83 | 0.04% | 326,547 |
| Sep 9, 2025 | 22.91 | 22.91 | 22.89 | 22.90 | 22.82 | -0.04% | 401,064 |
| Sep 8, 2025 | 22.90 | 22.91 | 22.89 | 22.91 | 22.83 | 0.04% | 708,590 |
| Sep 5, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.82 | 0.07% | 489,415 |
| Sep 4, 2025 | 22.87 | 22.88 | 22.86 | 22.88 | 22.81 | 0.09% | 629,281 |
| Sep 3, 2025 | 22.86 | 22.87 | 22.85 | 22.86 | 22.79 | - | 1,776,166 |
| Sep 2, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.79 | -0.33% | 407,024 |
| Aug 29, 2025 | 22.94 | 22.94 | 22.93 | 22.94 | 22.78 | 0.02% | 167,848 |
| Aug 28, 2025 | 22.92 | 22.93 | 22.92 | 22.93 | 22.78 | 0.07% | 321,747 |
| Aug 27, 2025 | 22.92 | 22.92 | 22.91 | 22.92 | 22.76 | - | 459,013 |
| Aug 26, 2025 | 22.92 | 22.92 | 22.91 | 22.92 | 22.76 | 0.02% | 219,209 |
| Aug 25, 2025 | 22.91 | 22.91 | 22.90 | 22.91 | 22.76 | 0.04% | 372,160 |
| Aug 22, 2025 | 22.89 | 22.92 | 22.89 | 22.90 | 22.75 | 0.02% | 474,146 |
| Aug 21, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.74 | - | 294,755 |
| Aug 20, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.74 | 0.02% | 308,691 |
| Aug 19, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.74 | 0.02% | 326,675 |
| Aug 18, 2025 | 22.89 | 22.89 | 22.88 | 22.89 | 22.73 | - | 568,871 |
| Aug 15, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.73 | - | 355,787 |
| Aug 14, 2025 | 22.89 | 22.89 | 22.88 | 22.89 | 22.73 | - | 269,620 |
| Aug 13, 2025 | 22.89 | 22.89 | 22.88 | 22.89 | 22.73 | 0.02% | 249,425 |
| Aug 12, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.73 | 0.04% | 253,688 |
| Aug 11, 2025 | 22.86 | 22.87 | 22.86 | 22.87 | 22.72 | 0.02% | 266,831 |
| Aug 8, 2025 | 22.87 | 22.87 | 22.86 | 22.87 | 22.71 | - | 374,637 |
| Aug 7, 2025 | 22.86 | 22.87 | 22.86 | 22.87 | 22.71 | 0.02% | 413,391 |
| Aug 6, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.71 | 0.02% | 931,372 |
| Aug 5, 2025 | 22.86 | 22.87 | 22.85 | 22.86 | 22.70 | -0.02% | 1,369,687 |
| Aug 4, 2025 | 22.86 | 22.86 | 22.85 | 22.86 | 22.71 | - | 244,074 |
| Aug 1, 2025 | 22.83 | 22.86 | 22.83 | 22.86 | 22.71 | -0.13% | 329,676 |
| Jul 31, 2025 | 22.89 | 22.89 | 22.88 | 22.89 | 22.66 | 0.02% | 339,667 |
| Jul 30, 2025 | 22.89 | 22.89 | 22.88 | 22.89 | 22.66 | 0.02% | 236,654 |
| Jul 29, 2025 | 22.89 | 22.89 | 22.88 | 22.88 | 22.65 | - | 315,698 |
| Jul 28, 2025 | 22.88 | 22.89 | 22.88 | 22.88 | 22.65 | - | 232,641 |