iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.41
+0.05 (0.22%)
Sep 5, 2025, 4:00 PM - Market closed
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.44 | 22.44 | 22.40 | 22.41 | 22.41 | 0.22% | 232,996 |
| Sep 4, 2025 | 22.35 | 22.37 | 22.35 | 22.36 | 22.36 | 0.09% | 186,187 |
| Sep 3, 2025 | 22.33 | 22.36 | 22.32 | 22.34 | 22.34 | 0.09% | 548,569 |
| Sep 2, 2025 | 22.32 | 22.33 | 22.30 | 22.32 | 22.32 | -0.47% | 291,943 |
| Aug 29, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.35 | 0.13% | 134,616 |
| Aug 28, 2025 | 22.39 | 22.41 | 22.38 | 22.40 | 22.32 | - | 132,203 |
| Aug 27, 2025 | 22.38 | 22.40 | 22.38 | 22.40 | 22.32 | 0.09% | 89,636 |
| Aug 26, 2025 | 22.37 | 22.39 | 22.36 | 22.38 | 22.30 | 0.11% | 161,974 |
| Aug 25, 2025 | 22.34 | 22.35 | 22.34 | 22.35 | 22.28 | -0.04% | 171,958 |
| Aug 22, 2025 | 22.31 | 22.37 | 22.31 | 22.36 | 22.29 | 0.31% | 116,683 |
| Aug 21, 2025 | 22.32 | 22.32 | 22.29 | 22.29 | 22.22 | -0.16% | 238,560 |
| Aug 20, 2025 | 22.31 | 22.34 | 22.31 | 22.33 | 22.25 | 0.04% | 816,571 |
| Aug 19, 2025 | 22.32 | 22.32 | 22.31 | 22.32 | 22.24 | 0.04% | 162,945 |
| Aug 18, 2025 | 22.31 | 22.32 | 22.29 | 22.31 | 22.23 | - | 416,987 |
| Aug 15, 2025 | 22.33 | 22.33 | 22.30 | 22.31 | 22.23 | -0.04% | 146,970 |
| Aug 14, 2025 | 22.32 | 22.32 | 22.30 | 22.32 | 22.24 | -0.09% | 138,497 |
| Aug 13, 2025 | 22.34 | 22.35 | 22.33 | 22.34 | 22.26 | 0.13% | 155,263 |
| Aug 12, 2025 | 22.28 | 22.31 | 22.28 | 22.31 | 22.23 | 0.09% | 105,049 |
| Aug 11, 2025 | 22.29 | 22.30 | 22.28 | 22.29 | 22.21 | - | 194,745 |
| Aug 8, 2025 | 22.30 | 22.30 | 22.28 | 22.29 | 22.21 | -0.09% | 94,634 |
| Aug 7, 2025 | 22.31 | 22.31 | 22.29 | 22.31 | 22.23 | -0.04% | 110,549 |
| Aug 6, 2025 | 22.30 | 22.32 | 22.29 | 22.32 | 22.24 | 0.04% | 1,055,945 |
| Aug 5, 2025 | 22.31 | 22.32 | 22.30 | 22.31 | 22.23 | -0.04% | 137,371 |
| Aug 4, 2025 | 22.33 | 22.33 | 22.30 | 22.32 | 22.24 | - | 226,176 |
| Aug 1, 2025 | 22.28 | 22.32 | 22.27 | 22.32 | 22.24 | 0.31% | 131,090 |
| Jul 31, 2025 | 22.26 | 22.26 | 22.24 | 22.25 | 22.10 | - | 115,950 |
| Jul 30, 2025 | 22.26 | 22.29 | 22.23 | 22.25 | 22.10 | -0.13% | 327,231 |
| Jul 29, 2025 | 22.24 | 22.29 | 22.24 | 22.28 | 22.13 | 0.13% | 243,615 |
| Jul 28, 2025 | 22.25 | 22.25 | 22.23 | 22.25 | 22.10 | - | 152,737 |
| Jul 25, 2025 | 22.25 | 22.25 | 22.24 | 22.25 | 22.10 | 0.04% | 195,318 |
| Jul 24, 2025 | 22.24 | 22.25 | 22.22 | 22.24 | 22.09 | -0.09% | 172,447 |
| Jul 23, 2025 | 22.29 | 22.29 | 22.25 | 22.26 | 22.11 | -0.13% | 98,523 |
| Jul 22, 2025 | 22.29 | 22.30 | 22.28 | 22.29 | 22.14 | 0.09% | 115,813 |
| Jul 21, 2025 | 22.27 | 22.28 | 22.26 | 22.27 | 22.12 | 0.09% | 90,625 |
| Jul 18, 2025 | 22.25 | 22.26 | 22.24 | 22.25 | 22.10 | 0.18% | 117,325 |
| Jul 17, 2025 | 22.23 | 22.23 | 22.20 | 22.21 | 22.06 | -0.09% | 616,098 |
| Jul 16, 2025 | 22.20 | 22.24 | 22.20 | 22.23 | 22.08 | 0.18% | 177,365 |
| Jul 15, 2025 | 22.22 | 22.22 | 22.18 | 22.19 | 22.04 | -0.14% | 130,982 |
| Jul 14, 2025 | 22.22 | 22.23 | 22.20 | 22.22 | 22.07 | -0.02% | 143,016 |
| Jul 11, 2025 | 22.22 | 22.22 | 22.20 | 22.22 | 22.07 | - | 118,286 |
| Jul 10, 2025 | 22.24 | 22.24 | 22.21 | 22.22 | 22.07 | -0.04% | 103,099 |
| Jul 9, 2025 | 22.20 | 22.24 | 22.20 | 22.23 | 22.08 | 0.18% | 110,474 |
| Jul 8, 2025 | 22.20 | 22.20 | 22.18 | 22.19 | 22.04 | -0.02% | 190,420 |
| Jul 7, 2025 | 22.22 | 22.22 | 22.19 | 22.20 | 22.05 | -0.11% | 176,456 |
| Jul 3, 2025 | 22.22 | 22.22 | 22.20 | 22.22 | 22.07 | -0.11% | 215,170 |
| Jul 2, 2025 | 22.26 | 22.26 | 22.24 | 22.25 | 22.10 | -0.02% | 112,604 |
| Jul 1, 2025 | 22.29 | 22.29 | 22.24 | 22.25 | 22.10 | -0.49% | 284,575 |
| Jun 30, 2025 | 22.34 | 22.37 | 22.34 | 22.36 | 22.14 | 0.09% | 192,549 |
| Jun 27, 2025 | 22.34 | 22.36 | 22.33 | 22.34 | 22.12 | -0.07% | 235,440 |
| Jun 26, 2025 | 22.35 | 22.36 | 22.33 | 22.36 | 22.14 | 0.18% | 112,507 |