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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 22.18 | 22.22 | 22.18 | 22.22 | 22.22 | 0.29% | 182,309 |
Jun 3, 2025 | 22.18 | 22.18 | 22.14 | 22.15 | 22.15 | -0.05% | 491,363 |
Jun 2, 2025 | 22.17 | 22.19 | 22.15 | 22.16 | 22.16 | -0.49% | 123,247 |
May 30, 2025 | 22.24 | 22.27 | 22.23 | 22.27 | 22.20 | 0.20% | 101,222 |
May 29, 2025 | 22.22 | 22.24 | 22.21 | 22.23 | 22.15 | 0.20% | 121,565 |
May 28, 2025 | 22.20 | 22.20 | 22.18 | 22.18 | 22.11 | -0.11% | 294,930 |
May 27, 2025 | 22.21 | 22.22 | 22.19 | 22.21 | 22.13 | 0.09% | 141,804 |
May 23, 2025 | 22.23 | 22.23 | 22.18 | 22.19 | 22.11 | 0.09% | 117,082 |
May 22, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.09 | 0.07% | 191,171 |
May 21, 2025 | 22.16 | 22.16 | 22.13 | 22.15 | 22.08 | -0.14% | 188,740 |
May 20, 2025 | 22.17 | 22.19 | 22.15 | 22.18 | 22.11 | 0.09% | 130,821 |
May 19, 2025 | 22.15 | 22.17 | 22.14 | 22.16 | 22.09 | 0.05% | 368,988 |
May 16, 2025 | 22.18 | 22.20 | 22.15 | 22.15 | 22.08 | - | 95,529 |
May 15, 2025 | 22.13 | 22.17 | 22.13 | 22.15 | 22.08 | 0.27% | 165,762 |
May 14, 2025 | 22.13 | 22.13 | 22.09 | 22.09 | 22.02 | -0.14% | 234,882 |
May 13, 2025 | 22.16 | 22.16 | 22.11 | 22.12 | 22.05 | -0.07% | 201,781 |
May 12, 2025 | 22.14 | 22.15 | 22.12 | 22.14 | 22.06 | -0.32% | 245,787 |
May 9, 2025 | 22.22 | 22.24 | 22.20 | 22.21 | 22.13 | 0.02% | 146,642 |
May 8, 2025 | 22.26 | 22.26 | 22.19 | 22.20 | 22.13 | -0.36% | 472,827 |
May 7, 2025 | 22.26 | 22.29 | 22.25 | 22.28 | 22.21 | 0.07% | 119,574 |
May 6, 2025 | 22.26 | 22.27 | 22.24 | 22.27 | 22.19 | 0.20% | 149,696 |
May 5, 2025 | 22.25 | 22.25 | 22.21 | 22.22 | 22.15 | -0.07% | 192,600 |
May 2, 2025 | 22.28 | 22.28 | 22.22 | 22.24 | 22.16 | -0.31% | 98,583 |
May 1, 2025 | 22.38 | 22.40 | 22.29 | 22.31 | 22.23 | -0.60% | 134,085 |
Apr 30, 2025 | 22.42 | 22.45 | 22.41 | 22.44 | 22.29 | 0.18% | 141,288 |
Apr 29, 2025 | 22.35 | 22.41 | 22.35 | 22.40 | 22.25 | 0.13% | 175,235 |
Apr 28, 2025 | 22.32 | 22.38 | 22.32 | 22.37 | 22.22 | 0.22% | 231,206 |
Apr 25, 2025 | 22.28 | 22.33 | 22.28 | 22.32 | 22.17 | 0.16% | 107,884 |
Apr 24, 2025 | 22.26 | 22.29 | 22.26 | 22.29 | 22.14 | 0.22% | 106,123 |
Apr 23, 2025 | 22.26 | 22.32 | 22.22 | 22.24 | 22.09 | -0.09% | 249,653 |
Apr 22, 2025 | 22.26 | 22.29 | 22.25 | 22.26 | 22.11 | -0.13% | 105,315 |
Apr 21, 2025 | 22.29 | 22.32 | 22.28 | 22.29 | 22.14 | 0.02% | 116,376 |
Apr 17, 2025 | 22.32 | 22.32 | 22.26 | 22.28 | 22.13 | 0.02% | 242,280 |
Apr 16, 2025 | 22.24 | 22.29 | 22.24 | 22.28 | 22.13 | 0.22% | 146,675 |
Apr 15, 2025 | 22.20 | 22.25 | 22.20 | 22.23 | 22.08 | 0.09% | 165,043 |
Apr 14, 2025 | 22.16 | 22.22 | 22.16 | 22.21 | 22.06 | 0.43% | 192,296 |
Apr 11, 2025 | 22.17 | 22.17 | 22.09 | 22.11 | 21.96 | -0.32% | 144,611 |
Apr 10, 2025 | 22.19 | 22.24 | 22.18 | 22.18 | 22.03 | - | 169,430 |
Apr 9, 2025 | 22.26 | 22.28 | 22.11 | 22.18 | 22.03 | -0.42% | 208,554 |
Apr 8, 2025 | 22.23 | 22.30 | 22.21 | 22.27 | 22.13 | 0.02% | 281,564 |
Apr 7, 2025 | 22.35 | 22.39 | 22.23 | 22.27 | 22.12 | -0.27% | 315,964 |
Apr 4, 2025 | 22.42 | 22.46 | 22.32 | 22.33 | 22.18 | 0.07% | 234,046 |
Apr 3, 2025 | 22.29 | 22.34 | 22.29 | 22.32 | 22.17 | 0.63% | 245,196 |
Apr 2, 2025 | 22.21 | 22.22 | 22.15 | 22.18 | 22.03 | -0.11% | 138,186 |
Apr 1, 2025 | 22.19 | 22.22 | 22.19 | 22.20 | 22.05 | -0.22% | 213,492 |
Mar 31, 2025 | 22.27 | 22.28 | 22.22 | 22.25 | 22.03 | 0.04% | 818,041 |
Mar 28, 2025 | 22.21 | 22.24 | 22.20 | 22.24 | 22.02 | 0.32% | 146,323 |
Mar 27, 2025 | 22.15 | 22.18 | 22.15 | 22.17 | 21.95 | 0.09% | 314,253 |
Mar 26, 2025 | 22.16 | 22.17 | 22.14 | 22.15 | 21.93 | -0.07% | 204,880 |
Mar 25, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 21.95 | 0.11% | 150,599 |