iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.85
0.00 (0.00%)
At close: Jun 5, 2026, 4:00 PM EDT
22.84
-0.01 (-0.04%)
After-hours: Jun 5, 2026, 4:49 PM EDT
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 22.84 | 22.85 | 22.84 | 22.85 | 22.85 | 0.02% | 291,027 |
| Jun 4, 2026 | 22.85 | 22.85 | 22.84 | 22.85 | 22.85 | 0.04% | 702,397 |
| Jun 3, 2026 | 22.83 | 22.84 | 22.83 | 22.84 | 22.84 | - | 577,920 |
| Jun 2, 2026 | 22.83 | 22.84 | 22.83 | 22.84 | 22.84 | - | 384,171 |
| Jun 1, 2026 | 22.84 | 22.84 | 22.83 | 22.84 | 22.84 | 0.01% | 251,588 |
| May 29, 2026 | 22.90 | 22.91 | 22.90 | 22.91 | 22.83 | 0.04% | 522,355 |
| May 28, 2026 | 22.90 | 22.90 | 22.89 | 22.90 | 22.82 | - | 420,225 |
| May 27, 2026 | 22.89 | 22.90 | 22.89 | 22.90 | 22.82 | 0.02% | 458,149 |
| May 26, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | 22.82 | -0.02% | 653,884 |
| May 22, 2026 | 22.90 | 22.90 | 22.89 | 22.90 | 22.82 | 0.07% | 312,340 |
| May 21, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | 22.81 | 0.02% | 266,362 |
| May 20, 2026 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | 0.02% | 461,242 |
| May 19, 2026 | 22.87 | 22.88 | 22.87 | 22.87 | 22.80 | -0.02% | 466,870 |
| May 18, 2026 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | - | 363,963 |
| May 15, 2026 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | 0.02% | 232,681 |
| May 14, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | 22.80 | 0.02% | 217,484 |
| May 13, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | 22.79 | - | 469,851 |
| May 12, 2026 | 22.87 | 22.87 | 22.86 | 22.87 | 22.79 | - | 380,759 |
| May 11, 2026 | 22.87 | 22.87 | 22.86 | 22.87 | 22.79 | - | 224,470 |
| May 8, 2026 | 22.87 | 22.87 | 22.86 | 22.87 | 22.79 | 0.07% | 545,290 |
| May 7, 2026 | 22.86 | 22.86 | 22.85 | 22.85 | 22.78 | -0.02% | 296,219 |
| May 6, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | 22.78 | 0.04% | 297,624 |
| May 5, 2026 | 22.85 | 22.85 | 22.84 | 22.85 | 22.77 | - | 283,296 |
| May 4, 2026 | 22.85 | 22.85 | 22.84 | 22.85 | 22.77 | - | 275,594 |
| May 1, 2026 | 22.84 | 22.85 | 22.84 | 22.85 | 22.77 | 0.05% | 364,892 |
| Apr 30, 2026 | 22.91 | 22.91 | 22.90 | 22.91 | 22.76 | - | 310,260 |
| Apr 29, 2026 | 22.90 | 22.91 | 22.90 | 22.91 | 22.76 | - | 421,342 |
| Apr 28, 2026 | 22.91 | 22.91 | 22.90 | 22.91 | 22.76 | - | 277,994 |
| Apr 27, 2026 | 22.90 | 22.91 | 22.90 | 22.91 | 22.76 | 0.07% | 325,983 |
| Apr 24, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | 22.75 | - | 219,624 |
| Apr 23, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | 22.75 | -0.02% | 491,733 |
| Apr 22, 2026 | 22.89 | 22.90 | 22.89 | 22.90 | 22.75 | 0.04% | 225,938 |
| Apr 21, 2026 | 22.89 | 22.89 | 22.88 | 22.89 | 22.74 | - | 394,740 |
| Apr 20, 2026 | 22.89 | 22.89 | 22.88 | 22.89 | 22.74 | - | 200,274 |
| Apr 17, 2026 | 22.89 | 22.89 | 22.88 | 22.89 | 22.74 | 0.04% | 218,506 |
| Apr 16, 2026 | 22.88 | 22.88 | 22.87 | 22.88 | 22.73 | - | 376,702 |
| Apr 15, 2026 | 22.88 | 22.88 | 22.87 | 22.88 | 22.73 | - | 459,899 |
| Apr 14, 2026 | 22.88 | 22.88 | 22.87 | 22.88 | 22.73 | - | 194,986 |
| Apr 13, 2026 | 22.88 | 22.88 | 22.87 | 22.88 | 22.73 | 0.04% | 294,132 |
| Apr 10, 2026 | 22.87 | 22.87 | 22.86 | 22.87 | 22.72 | - | 362,176 |
| Apr 9, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | 22.72 | 0.02% | 540,402 |
| Apr 8, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | 22.72 | 0.04% | 640,141 |
| Apr 7, 2026 | 22.86 | 22.86 | 22.85 | 22.85 | 22.71 | - | 749,949 |
| Apr 6, 2026 | 22.86 | 22.86 | 22.85 | 22.85 | 22.71 | -0.02% | 1,081,890 |
| Apr 2, 2026 | 22.84 | 22.86 | 22.84 | 22.86 | 22.71 | 0.04% | 1,485,462 |
| Apr 1, 2026 | 22.85 | 22.85 | 22.84 | 22.85 | 22.70 | 0.02% | 327,215 |
| Mar 31, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.69 | - | 662,649 |
| Mar 30, 2026 | 22.91 | 22.92 | 22.91 | 22.92 | 22.69 | 0.04% | 835,668 |
| Mar 27, 2026 | 22.91 | 22.91 | 22.90 | 22.91 | 22.68 | 0.04% | 846,840 |
| Mar 26, 2026 | 22.90 | 22.90 | 22.89 | 22.90 | 22.68 | - | 719,704 |