Skip to main content
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.02
+0.06 (0.27%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.9622.0221.9622.0222.020.27%180,152
Feb 20, 202521.9621.9621.9521.9621.960.09%272,735
Feb 19, 202521.9021.9421.9021.9421.940.09%180,339
Feb 18, 202521.9221.9421.9121.9221.92-0.14%170,386
Feb 14, 202521.9621.9721.9421.9521.950.23%190,415
Feb 13, 202521.8921.9121.8821.9021.900.23%143,874
Feb 12, 202521.8621.8621.8321.8521.85-0.27%941,232
Feb 11, 202521.9121.9221.9021.9121.91-0.02%180,363
Feb 10, 202521.9321.9421.9121.9121.91-0.05%193,214
Feb 7, 202521.9321.9321.9021.9221.92-0.16%203,418
Feb 6, 202521.9621.9721.9421.9621.96-0.07%151,489
Feb 5, 202521.9721.9921.9521.9721.970.18%190,740
Feb 4, 202521.9021.9421.9021.9321.930.14%228,459
Feb 3, 202521.9321.9521.8921.9021.90-0.41%832,008
Jan 31, 202522.0122.0221.9721.9921.92-286,551
Jan 30, 202521.9822.0121.9821.9921.920.09%204,016
Jan 29, 202522.0022.0021.9521.9721.90-0.14%303,937
Jan 28, 202521.9722.0021.9522.0021.930.07%1,823,215
Jan 27, 202521.9821.9921.9621.9921.910.27%159,535
Jan 24, 202521.9021.9421.9021.9321.850.11%183,181
Jan 23, 202521.8921.9121.8821.9021.83-0.05%175,286
Jan 22, 202521.9321.9321.8921.9121.84-186,013
Jan 21, 202521.9121.9321.9021.9121.840.09%227,343
Jan 17, 202521.9021.9221.8921.8921.82-0.14%371,500
Jan 16, 202521.8721.9221.8521.9221.850.18%301,601
Jan 15, 202521.8721.8821.8521.8821.810.46%366,657
Jan 14, 202521.7821.7921.7721.7821.710.05%287,137
Jan 13, 202521.7721.7821.7521.7721.70-0.05%306,379
Jan 10, 202521.8221.8321.7721.7821.71-0.37%294,006
Jan 8, 202521.8521.8721.8421.8621.790.05%197,381
Jan 7, 202521.8821.8821.8321.8521.78-0.14%313,090
Jan 6, 202521.8721.8921.8521.8821.810.07%198,269
Jan 3, 202521.8921.9021.8621.8721.79-0.09%370,138
Jan 2, 202521.9221.9221.8721.8921.81-0.09%158,478
Dec 31, 202421.9022.0121.8721.9021.830.11%192,416
Dec 30, 202421.8821.8821.8721.8821.810.27%232,746
Dec 27, 202421.8321.8421.8121.8221.750.02%185,136
Dec 26, 202421.7721.8221.7721.8221.740.02%148,214
Dec 24, 202421.8021.8121.7821.8121.740.02%109,858
Dec 23, 202421.8421.8421.8021.8121.73-0.18%294,090
Dec 20, 202421.8821.8821.8421.8521.770.11%638,613
Dec 19, 202421.8121.8321.8021.8221.75-224,922
Dec 18, 202421.9221.9221.8021.8221.75-0.66%175,583
Dec 17, 202421.9721.9821.9521.9721.82-165,072
Dec 16, 202421.9821.9821.9621.9721.82-122,426
Dec 13, 202421.9921.9921.9621.9721.82-0.20%3,116,502
Dec 12, 202422.0222.0321.9922.0121.87-0.11%213,168
Dec 11, 202422.0622.0822.0222.0421.89-0.05%221,384
Dec 10, 202422.0522.0522.0322.0521.90-0.09%111,603
Dec 9, 202422.0822.0922.0622.0721.92-0.07%154,354
Dec 6, 202422.0922.1022.0722.0821.940.14%122,611
Dec 5, 202422.0322.0522.0222.0521.91-0.01%319,669
Dec 4, 202422.0022.0621.9922.0521.910.20%142,073
Dec 3, 202422.0322.0422.0022.0121.87-0.09%133,118
Dec 2, 202422.0022.0321.9822.0321.89-0.29%148,692
Nov 29, 202422.0922.1022.0822.1021.880.20%73,988
Nov 27, 202422.0622.0722.0422.0521.840.23%89,263
Nov 26, 202422.0122.0121.9822.0021.79-0.07%198,264
Nov 25, 202422.0022.0221.9822.0221.800.41%195,857
Nov 22, 202421.9421.9521.9221.9321.710.02%169,463
Nov 21, 202421.9521.9721.9221.9221.71-0.11%188,327
Nov 20, 202421.9421.9721.9321.9521.73-0.09%193,272
Nov 19, 202421.9821.9821.9521.9721.750.11%223,200
Nov 18, 202421.9321.9521.9121.9421.730.07%524,473
Nov 15, 202421.8921.9521.8721.9321.710.14%239,837
Nov 14, 202421.9421.9621.8821.9021.68-0.16%246,583
Nov 13, 202421.9621.9621.9121.9321.720.16%187,269
Nov 12, 202421.9121.9221.8821.9021.68-0.16%536,426
Nov 11, 202421.9421.9421.9221.9321.72-0.23%170,933
Nov 8, 202422.0022.0221.9621.9821.77-0.05%188,225
Nov 7, 202421.9622.0021.9521.9921.780.37%321,435
Nov 6, 202421.9021.9421.8921.9121.70-0.36%358,369
Nov 5, 202421.9921.9921.9421.9921.78-0.02%170,703
Nov 4, 202422.0222.0321.9822.0021.780.16%115,333
Nov 1, 202422.0322.0321.9521.9621.75-0.47%201,758
Oct 31, 202422.0422.0822.0222.0621.78-0.03%112,745
Oct 30, 202422.1122.1422.0622.0721.78-0.16%148,610
Oct 29, 202422.0622.1122.0522.1121.820.07%224,427
Oct 28, 202422.1122.1222.0722.0921.80-0.11%100,816
Oct 25, 202422.1722.1722.1122.1221.83-0.11%164,098
Oct 24, 202422.1422.1722.1322.1421.850.11%847,105
Oct 23, 202422.1322.1322.1122.1221.83-0.18%289,561
Oct 22, 202422.1722.1822.1422.1621.87-0.09%832,548
Oct 21, 202422.2122.2222.1722.1821.89-0.31%91,562
Oct 18, 202422.2422.2522.2422.2521.960.16%81,183
Oct 17, 202422.2222.2322.2122.2121.92-0.20%156,436
Oct 16, 202422.2722.2722.2522.2621.970.04%109,764
Oct 15, 202422.2422.2522.2322.2521.960.23%188,044
Oct 14, 202422.1822.2022.1722.2021.91-0.13%109,553
Oct 11, 202422.2222.2422.2022.2321.940.09%108,610
Oct 10, 202422.2222.2222.1822.2121.920.09%107,480
Oct 9, 202422.2122.2122.1822.1921.90-0.11%88,727
Oct 8, 202422.2122.2222.1922.2121.92-212,959
Oct 7, 202422.2022.2222.1922.2121.92-0.16%173,825
Oct 4, 202422.2822.3022.2422.2521.96-0.67%82,140
Oct 3, 202422.4322.4322.3922.4022.11-0.27%85,117
Oct 2, 202422.4422.4622.4322.4622.16-0.09%54,128
Oct 1, 202422.4822.5122.4622.4822.18-0.13%129,762
Sep 30, 202422.5422.5522.4922.5122.14-0.20%119,073
Sep 27, 202422.5222.5722.5222.5522.190.20%156,907