iShares iBonds Dec 2026 Term Treasury ETF (IBTG)

IBTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.87	22.88	22.87	22.87	-	-	149,006
Jul 17, 2026	22.86	22.87	22.86	22.87	22.87	0.04%	274,180
Jul 16, 2026	22.86	22.87	22.86	22.86	22.86	0.04%	547,400
Jul 15, 2026	22.86	22.86	22.85	22.85	22.85	-	618,962
Jul 14, 2026	22.85	22.86	22.85	22.85	22.85	-	316,031
Jul 13, 2026	22.85	22.86	22.85	22.85	22.85	-	338,692
Jul 10, 2026	22.85	22.86	22.85	22.85	22.85	-	252,518
Jul 9, 2026	22.84	22.85	22.84	22.85	22.85	-	800,811
Jul 8, 2026	22.85	22.85	22.84	22.85	22.85	0.04%	495,734
Jul 7, 2026	22.85	22.85	22.84	22.84	22.84	0.04%	274,311
Jul 6, 2026	22.83	22.84	22.83	22.83	22.83	-	440,416
Jul 2, 2026	22.84	22.84	22.83	22.83	22.83	0.04%	340,865
Jul 1, 2026	22.82	22.83	22.82	22.82	22.82	-	799,711
Jun 30, 2026	22.89	22.90	22.89	22.89	22.82	-	2,196,304
Jun 29, 2026	22.89	22.90	22.89	22.89	22.82	0.02%	274,845
Jun 26, 2026	22.88	22.89	22.88	22.89	22.81	0.02%	246,350
Jun 25, 2026	22.89	22.89	22.88	22.88	22.81	-0.02%	344,929
Jun 24, 2026	22.88	22.89	22.88	22.89	22.81	0.04%	290,046
Jun 23, 2026	22.88	22.88	22.87	22.88	22.80	0.02%	530,301
Jun 22, 2026	22.88	22.88	22.87	22.87	22.80	-0.02%	292,658
Jun 18, 2026	22.88	22.88	22.87	22.88	22.80	0.04%	285,338
Jun 17, 2026	22.87	22.87	22.86	22.87	22.79	0.02%	477,241
Jun 16, 2026	22.86	22.87	22.86	22.86	22.79	-	192,192
Jun 15, 2026	22.86	22.87	22.86	22.86	22.79	-0.02%	265,686
Jun 12, 2026	22.87	22.87	22.86	22.87	22.79	0.04%	329,426
Jun 11, 2026	22.86	22.86	22.85	22.86	22.78	0.02%	243,119
Jun 10, 2026	22.85	22.86	22.85	22.85	22.78	0.02%	1,129,559
Jun 9, 2026	22.85	22.85	22.84	22.85	22.77	0.02%	366,101
Jun 8, 2026	22.84	22.85	22.84	22.84	22.77	-0.04%	219,804
Jun 5, 2026	22.84	22.85	22.84	22.85	22.78	0.02%	291,619
Jun 4, 2026	22.85	22.85	22.84	22.85	22.77	0.04%	702,397
Jun 3, 2026	22.83	22.84	22.83	22.84	22.76	-	577,920
Jun 2, 2026	22.83	22.84	22.83	22.84	22.76	-	384,171
Jun 1, 2026	22.84	22.84	22.83	22.84	22.76	0.01%	251,588
May 29, 2026	22.90	22.91	22.90	22.91	22.76	0.04%	522,355
May 28, 2026	22.90	22.90	22.89	22.90	22.75	-	420,225
May 27, 2026	22.89	22.90	22.89	22.90	22.75	0.02%	458,149
May 26, 2026	22.89	22.90	22.89	22.89	22.75	-0.02%	653,884
May 22, 2026	22.90	22.90	22.89	22.90	22.75	0.07%	312,340
May 21, 2026	22.88	22.89	22.88	22.88	22.74	0.02%	266,362
May 20, 2026	22.87	22.88	22.87	22.88	22.73	0.02%	461,242
May 19, 2026	22.87	22.88	22.87	22.87	22.73	-0.02%	466,870
May 18, 2026	22.87	22.88	22.87	22.88	22.73	-	363,963
May 15, 2026	22.87	22.88	22.87	22.88	22.73	0.02%	232,681
May 14, 2026	22.86	22.87	22.86	22.87	22.73	0.02%	217,484
May 13, 2026	22.86	22.87	22.86	22.87	22.72	-	469,851
May 12, 2026	22.87	22.87	22.86	22.87	22.72	-	380,759
May 11, 2026	22.87	22.87	22.86	22.87	22.72	-	224,470
May 8, 2026	22.87	22.87	22.86	22.87	22.72	0.07%	545,290
May 7, 2026	22.86	22.86	22.85	22.85	22.71	-0.02%	296,219

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 20, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.