Skip to main content
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.22
+0.07 (0.29%)
Jun 4, 2025, 4:00 PM - Market closed

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202522.1822.2222.1822.2222.220.29%182,309
Jun 3, 202522.1822.1822.1422.1522.15-0.05%491,363
Jun 2, 202522.1722.1922.1522.1622.16-0.49%123,247
May 30, 202522.2422.2722.2322.2722.200.20%101,222
May 29, 202522.2222.2422.2122.2322.150.20%121,565
May 28, 202522.2022.2022.1822.1822.11-0.11%294,930
May 27, 202522.2122.2222.1922.2122.130.09%141,804
May 23, 202522.2322.2322.1822.1922.110.09%117,082
May 22, 202522.1722.1722.1522.1722.090.07%191,171
May 21, 202522.1622.1622.1322.1522.08-0.14%188,740
May 20, 202522.1722.1922.1522.1822.110.09%130,821
May 19, 202522.1522.1722.1422.1622.090.05%368,988
May 16, 202522.1822.2022.1522.1522.08-95,529
May 15, 202522.1322.1722.1322.1522.080.27%165,762
May 14, 202522.1322.1322.0922.0922.02-0.14%234,882
May 13, 202522.1622.1622.1122.1222.05-0.07%201,781
May 12, 202522.1422.1522.1222.1422.06-0.32%245,787
May 9, 202522.2222.2422.2022.2122.130.02%146,642
May 8, 202522.2622.2622.1922.2022.13-0.36%472,827
May 7, 202522.2622.2922.2522.2822.210.07%119,574
May 6, 202522.2622.2722.2422.2722.190.20%149,696
May 5, 202522.2522.2522.2122.2222.15-0.07%192,600
May 2, 202522.2822.2822.2222.2422.16-0.31%98,583
May 1, 202522.3822.4022.2922.3122.23-0.60%134,085
Apr 30, 202522.4222.4522.4122.4422.290.18%141,288
Apr 29, 202522.3522.4122.3522.4022.250.13%175,235
Apr 28, 202522.3222.3822.3222.3722.220.22%231,206
Apr 25, 202522.2822.3322.2822.3222.170.16%107,884
Apr 24, 202522.2622.2922.2622.2922.140.22%106,123
Apr 23, 202522.2622.3222.2222.2422.09-0.09%249,653
Apr 22, 202522.2622.2922.2522.2622.11-0.13%105,315
Apr 21, 202522.2922.3222.2822.2922.140.02%116,376
Apr 17, 202522.3222.3222.2622.2822.130.02%242,280
Apr 16, 202522.2422.2922.2422.2822.130.22%146,675
Apr 15, 202522.2022.2522.2022.2322.080.09%165,043
Apr 14, 202522.1622.2222.1622.2122.060.43%192,296
Apr 11, 202522.1722.1722.0922.1121.96-0.32%144,611
Apr 10, 202522.1922.2422.1822.1822.03-169,430
Apr 9, 202522.2622.2822.1122.1822.03-0.42%208,554
Apr 8, 202522.2322.3022.2122.2722.130.02%281,564
Apr 7, 202522.3522.3922.2322.2722.12-0.27%315,964
Apr 4, 202522.4222.4622.3222.3322.180.07%234,046
Apr 3, 202522.2922.3422.2922.3222.170.63%245,196
Apr 2, 202522.2122.2222.1522.1822.03-0.11%138,186
Apr 1, 202522.1922.2222.1922.2022.05-0.22%213,492
Mar 31, 202522.2722.2822.2222.2522.030.04%818,041
Mar 28, 202522.2122.2422.2022.2422.020.32%146,323
Mar 27, 202522.1522.1822.1522.1721.950.09%314,253
Mar 26, 202522.1622.1722.1422.1521.93-0.07%204,880
Mar 25, 202522.1422.1722.1422.1721.950.11%150,599