iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.94
0.00 (0.00%)
Nov 28, 2025, 4:00 PM EST - Market closed
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.94 | 22.95 | 22.93 | 22.95 | 22.95 | 0.02% | 1,644,896 |
| Nov 26, 2025 | 22.94 | 22.94 | 22.93 | 22.94 | 22.94 | 0.02% | 613,805 |
| Nov 25, 2025 | 22.94 | 22.94 | 22.93 | 22.94 | 22.94 | 0.04% | 487,211 |
| Nov 24, 2025 | 22.93 | 22.93 | 22.92 | 22.93 | 22.93 | 0.02% | 498,864 |
| Nov 21, 2025 | 22.93 | 22.93 | 22.92 | 22.92 | 22.92 | - | 883,000 |
| Nov 20, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.92 | 0.07% | 950,437 |
| Nov 19, 2025 | 22.91 | 22.91 | 22.90 | 22.91 | 22.91 | 0.02% | 834,098 |
| Nov 18, 2025 | 22.90 | 22.91 | 22.90 | 22.90 | 22.90 | -0.04% | 605,209 |
| Nov 17, 2025 | 22.91 | 22.91 | 22.90 | 22.91 | 22.91 | 0.04% | 296,247 |
| Nov 14, 2025 | 22.91 | 22.91 | 22.90 | 22.90 | 22.90 | 0.04% | 513,518 |
| Nov 13, 2025 | 22.89 | 22.90 | 22.89 | 22.89 | 22.89 | - | 428,115 |
| Nov 12, 2025 | 22.90 | 22.90 | 22.89 | 22.89 | 22.89 | - | 476,405 |
| Nov 11, 2025 | 22.90 | 22.90 | 22.89 | 22.89 | 22.89 | - | 245,568 |
| Nov 10, 2025 | 22.89 | 22.90 | 22.89 | 22.89 | 22.89 | -0.04% | 362,338 |
| Nov 7, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.90 | 0.07% | 526,766 |
| Nov 6, 2025 | 22.89 | 22.89 | 22.88 | 22.89 | 22.89 | 0.04% | 330,282 |
| Nov 5, 2025 | 22.88 | 22.89 | 22.87 | 22.88 | 22.88 | - | 390,123 |
| Nov 4, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | - | 254,438 |
| Nov 3, 2025 | 22.87 | 22.88 | 22.87 | 22.88 | 22.88 | -0.28% | 523,657 |
| Oct 31, 2025 | 22.95 | 22.95 | 22.94 | 22.94 | 22.86 | -0.04% | 370,966 |
| Oct 30, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | 0.02% | 355,772 |
| Oct 29, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | - | 272,398 |
| Oct 28, 2025 | 22.95 | 22.95 | 22.94 | 22.95 | 22.87 | - | 396,178 |
| Oct 27, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | - | 326,922 |
| Oct 24, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | 0.04% | 525,095 |
| Oct 23, 2025 | 22.94 | 22.94 | 22.93 | 22.94 | 22.86 | 0.02% | 541,803 |
| Oct 22, 2025 | 22.94 | 22.94 | 22.93 | 22.93 | 22.85 | -0.04% | 776,911 |
| Oct 21, 2025 | 22.93 | 22.94 | 22.93 | 22.94 | 22.86 | - | 225,356 |
| Oct 20, 2025 | 22.94 | 22.94 | 22.93 | 22.94 | 22.86 | 0.04% | 197,651 |
| Oct 17, 2025 | 22.93 | 22.94 | 22.93 | 22.93 | 22.85 | - | 483,187 |
| Oct 16, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.85 | 0.09% | 334,883 |
| Oct 15, 2025 | 22.91 | 22.92 | 22.91 | 22.91 | 22.83 | -0.02% | 540,026 |
| Oct 14, 2025 | 22.92 | 22.92 | 22.91 | 22.92 | 22.84 | - | 490,645 |
| Oct 13, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.84 | 0.04% | 158,594 |
| Oct 10, 2025 | 22.91 | 22.91 | 22.90 | 22.91 | 22.83 | 0.07% | 284,013 |
| Oct 9, 2025 | 22.89 | 22.90 | 22.89 | 22.89 | 22.81 | -0.02% | 694,459 |
| Oct 8, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.82 | -0.02% | 328,937 |
| Oct 7, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.82 | - | 376,082 |
| Oct 6, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.82 | 0.02% | 258,108 |
| Oct 3, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.82 | 0.02% | 414,728 |
| Oct 2, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.81 | 0.04% | 2,597,526 |
| Oct 1, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.80 | -0.31% | 431,167 |
| Sep 30, 2025 | 22.95 | 22.95 | 22.94 | 22.95 | 22.80 | 0.02% | 335,407 |
| Sep 29, 2025 | 22.94 | 22.95 | 22.94 | 22.95 | 22.79 | 0.02% | 286,046 |
| Sep 26, 2025 | 22.94 | 22.94 | 22.93 | 22.94 | 22.79 | 0.09% | 375,636 |
| Sep 25, 2025 | 22.94 | 22.94 | 22.92 | 22.92 | 22.77 | -0.04% | 481,932 |
| Sep 24, 2025 | 22.93 | 22.94 | 22.93 | 22.93 | 22.78 | - | 253,319 |
| Sep 23, 2025 | 22.93 | 22.94 | 22.93 | 22.93 | 22.78 | -0.02% | 369,485 |
| Sep 22, 2025 | 22.93 | 22.94 | 22.93 | 22.94 | 22.78 | 0.02% | 844,839 |
| Sep 19, 2025 | 22.93 | 22.93 | 22.92 | 22.93 | 22.78 | 0.04% | 1,903,122 |