iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.40
+0.02 (0.07%)
Nov 20, 2025, 11:36 AM EST - Market open
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 22.39 | 22.40 | 22.37 | 22.38 | 22.38 | 0.02% | 356,460 |
| Nov 18, 2025 | 22.39 | 22.40 | 22.37 | 22.38 | 22.38 | 0.09% | 362,225 |
| Nov 17, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.36 | - | 179,831 |
| Nov 14, 2025 | 22.39 | 22.39 | 22.35 | 22.36 | 22.36 | -0.04% | 253,049 |
| Nov 13, 2025 | 22.36 | 22.37 | 22.35 | 22.37 | 22.36 | -0.04% | 316,229 |
| Nov 12, 2025 | 22.38 | 22.39 | 22.37 | 22.38 | 22.38 | -0.02% | 340,810 |
| Nov 11, 2025 | 22.38 | 22.38 | 22.35 | 22.38 | 22.38 | 0.11% | 129,636 |
| Nov 10, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.36 | -0.07% | 210,754 |
| Nov 7, 2025 | 22.35 | 22.38 | 22.35 | 22.37 | 22.37 | 0.07% | 316,487 |
| Nov 6, 2025 | 22.34 | 22.36 | 22.34 | 22.36 | 22.36 | 0.18% | 208,737 |
| Nov 5, 2025 | 22.35 | 22.35 | 22.31 | 22.32 | 22.32 | -0.13% | 198,242 |
| Nov 4, 2025 | 22.34 | 22.35 | 22.34 | 22.35 | 22.35 | 0.09% | 199,933 |
| Nov 3, 2025 | 22.34 | 22.35 | 22.32 | 22.33 | 22.33 | -0.36% | 159,362 |
| Oct 31, 2025 | 22.40 | 22.41 | 22.39 | 22.41 | 22.33 | 0.02% | 188,260 |
| Oct 30, 2025 | 22.39 | 22.40 | 22.37 | 22.40 | 22.33 | 0.04% | 274,980 |
| Oct 29, 2025 | 22.43 | 22.45 | 22.38 | 22.39 | 22.32 | -0.22% | 321,303 |
| Oct 28, 2025 | 22.43 | 22.45 | 22.43 | 22.44 | 22.37 | - | 226,079 |
| Oct 27, 2025 | 22.45 | 22.45 | 22.43 | 22.44 | 22.37 | -0.04% | 197,626 |
| Oct 24, 2025 | 22.46 | 22.46 | 22.45 | 22.45 | 22.38 | 0.04% | 168,436 |
| Oct 23, 2025 | 22.46 | 22.46 | 22.44 | 22.44 | 22.37 | -0.11% | 129,097 |
| Oct 22, 2025 | 22.47 | 22.47 | 22.45 | 22.47 | 22.39 | -0.02% | 152,862 |
| Oct 21, 2025 | 22.46 | 22.47 | 22.45 | 22.47 | 22.40 | 0.11% | 1,260,393 |
| Oct 20, 2025 | 22.46 | 22.46 | 22.44 | 22.45 | 22.37 | - | 176,434 |
| Oct 17, 2025 | 22.46 | 22.46 | 22.44 | 22.45 | 22.37 | -0.09% | 288,934 |
| Oct 16, 2025 | 22.42 | 22.47 | 22.41 | 22.47 | 22.39 | 0.22% | 509,467 |
| Oct 15, 2025 | 22.43 | 22.43 | 22.41 | 22.42 | 22.34 | -0.04% | 394,461 |
| Oct 14, 2025 | 22.43 | 22.43 | 22.40 | 22.43 | 22.35 | 0.04% | 155,330 |
| Oct 13, 2025 | 22.41 | 22.42 | 22.40 | 22.42 | 22.34 | 0.09% | 163,279 |
| Oct 10, 2025 | 22.37 | 22.41 | 22.36 | 22.40 | 22.32 | 0.22% | 142,297 |
| Oct 9, 2025 | 22.35 | 22.36 | 22.34 | 22.35 | 22.27 | - | 422,122 |
| Oct 8, 2025 | 22.36 | 22.36 | 22.34 | 22.35 | 22.27 | -0.04% | 272,061 |
| Oct 7, 2025 | 22.33 | 22.37 | 22.33 | 22.36 | 22.28 | 0.09% | 320,041 |
| Oct 6, 2025 | 22.35 | 22.35 | 22.33 | 22.34 | 22.26 | -0.09% | 159,245 |
| Oct 3, 2025 | 22.35 | 22.37 | 22.34 | 22.36 | 22.28 | - | 306,718 |
| Oct 2, 2025 | 22.34 | 22.36 | 22.34 | 22.36 | 22.28 | - | 191,040 |
| Oct 1, 2025 | 22.36 | 22.36 | 22.34 | 22.36 | 22.28 | -0.13% | 140,240 |
| Sep 30, 2025 | 22.39 | 22.40 | 22.38 | 22.39 | 22.24 | 0.04% | 309,640 |
| Sep 29, 2025 | 22.38 | 22.38 | 22.36 | 22.38 | 22.23 | 0.04% | 156,946 |
| Sep 26, 2025 | 22.36 | 22.37 | 22.35 | 22.37 | 22.22 | 0.09% | 192,422 |
| Sep 25, 2025 | 22.36 | 22.36 | 22.34 | 22.35 | 22.20 | -0.20% | 287,856 |
| Sep 24, 2025 | 22.41 | 22.41 | 22.38 | 22.39 | 22.25 | -0.02% | 177,709 |
| Sep 23, 2025 | 22.40 | 22.41 | 22.38 | 22.40 | 22.25 | - | 213,596 |
| Sep 22, 2025 | 22.41 | 22.41 | 22.38 | 22.40 | 22.25 | - | 241,535 |
| Sep 19, 2025 | 22.41 | 22.41 | 22.39 | 22.40 | 22.25 | - | 135,343 |
| Sep 18, 2025 | 22.39 | 22.40 | 22.38 | 22.40 | 22.25 | -0.09% | 230,020 |
| Sep 17, 2025 | 22.43 | 22.46 | 22.41 | 22.42 | 22.27 | -0.11% | 342,494 |
| Sep 16, 2025 | 22.41 | 22.44 | 22.41 | 22.44 | 22.30 | 0.07% | 210,503 |
| Sep 15, 2025 | 22.42 | 22.43 | 22.41 | 22.43 | 22.28 | 0.13% | 255,769 |
| Sep 12, 2025 | 22.41 | 22.41 | 22.39 | 22.40 | 22.25 | -0.09% | 191,671 |
| Sep 11, 2025 | 22.43 | 22.44 | 22.40 | 22.42 | 22.27 | -0.02% | 229,100 |