iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.25
+0.04 (0.18%)
At close: Jul 18, 2025, 4:00 PM
22.25
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 22.25 | 22.26 | 22.24 | 22.25 | 22.25 | 0.18% | 117,325 |
| Jul 17, 2025 | 22.23 | 22.23 | 22.20 | 22.21 | 22.21 | -0.09% | 616,098 |
| Jul 16, 2025 | 22.20 | 22.24 | 22.20 | 22.23 | 22.23 | 0.18% | 177,365 |
| Jul 15, 2025 | 22.22 | 22.22 | 22.18 | 22.19 | 22.19 | -0.14% | 130,982 |
| Jul 14, 2025 | 22.22 | 22.23 | 22.20 | 22.22 | 22.22 | -0.02% | 143,016 |
| Jul 11, 2025 | 22.22 | 22.22 | 22.20 | 22.22 | 22.22 | - | 118,286 |
| Jul 10, 2025 | 22.24 | 22.24 | 22.21 | 22.22 | 22.22 | -0.04% | 103,099 |
| Jul 9, 2025 | 22.20 | 22.24 | 22.20 | 22.23 | 22.23 | 0.18% | 110,474 |
| Jul 8, 2025 | 22.20 | 22.20 | 22.18 | 22.19 | 22.19 | -0.02% | 190,420 |
| Jul 7, 2025 | 22.22 | 22.22 | 22.19 | 22.20 | 22.20 | -0.11% | 176,456 |
| Jul 3, 2025 | 22.22 | 22.22 | 22.20 | 22.22 | 22.22 | -0.11% | 215,170 |
| Jul 2, 2025 | 22.26 | 22.26 | 22.24 | 22.25 | 22.25 | -0.02% | 112,604 |
| Jul 1, 2025 | 22.29 | 22.29 | 22.24 | 22.25 | 22.25 | -0.49% | 284,575 |
| Jun 30, 2025 | 22.34 | 22.37 | 22.34 | 22.36 | 22.29 | 0.09% | 192,549 |
| Jun 27, 2025 | 22.34 | 22.36 | 22.33 | 22.34 | 22.27 | -0.07% | 235,440 |
| Jun 26, 2025 | 22.35 | 22.36 | 22.33 | 22.36 | 22.28 | 0.18% | 112,507 |
| Jun 25, 2025 | 22.29 | 22.32 | 22.28 | 22.32 | 22.24 | 0.07% | 120,315 |
| Jun 24, 2025 | 22.29 | 22.31 | 22.27 | 22.30 | 22.23 | 0.09% | 118,723 |
| Jun 23, 2025 | 22.26 | 22.30 | 22.25 | 22.28 | 22.21 | 0.18% | 431,566 |
| Jun 20, 2025 | 22.22 | 22.24 | 22.20 | 22.24 | 22.17 | 0.15% | 69,750 |
| Jun 18, 2025 | 22.21 | 22.24 | 22.20 | 22.21 | 22.14 | 0.03% | 176,168 |
| Jun 17, 2025 | 22.19 | 22.21 | 22.18 | 22.20 | 22.13 | 0.14% | 121,724 |
| Jun 16, 2025 | 22.18 | 22.20 | 22.17 | 22.17 | 22.10 | -0.07% | 79,327 |
| Jun 13, 2025 | 22.20 | 22.20 | 22.17 | 22.19 | 22.11 | -0.16% | 78,702 |
| Jun 12, 2025 | 22.24 | 22.24 | 22.20 | 22.22 | 22.15 | 0.23% | 613,741 |
| Jun 11, 2025 | 22.18 | 22.18 | 22.15 | 22.17 | 22.10 | 0.20% | 138,846 |
| Jun 10, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | 22.05 | - | 190,966 |
| Jun 9, 2025 | 22.12 | 22.14 | 22.11 | 22.13 | 22.05 | 0.11% | 175,994 |
| Jun 6, 2025 | 22.13 | 22.13 | 22.10 | 22.10 | 22.03 | -0.34% | 154,916 |
| Jun 5, 2025 | 22.21 | 22.22 | 22.16 | 22.18 | 22.10 | -0.18% | 340,873 |
| Jun 4, 2025 | 22.18 | 22.22 | 22.18 | 22.22 | 22.14 | 0.29% | 182,309 |
| Jun 3, 2025 | 22.18 | 22.18 | 22.14 | 22.15 | 22.08 | -0.05% | 491,363 |
| Jun 2, 2025 | 22.17 | 22.19 | 22.15 | 22.16 | 22.09 | -0.49% | 123,247 |
| May 30, 2025 | 22.24 | 22.27 | 22.23 | 22.27 | 22.12 | 0.20% | 101,222 |
| May 29, 2025 | 22.22 | 22.24 | 22.21 | 22.23 | 22.08 | 0.20% | 121,565 |
| May 28, 2025 | 22.20 | 22.20 | 22.18 | 22.18 | 22.04 | -0.11% | 294,930 |
| May 27, 2025 | 22.21 | 22.22 | 22.19 | 22.21 | 22.06 | 0.09% | 141,804 |
| May 23, 2025 | 22.23 | 22.23 | 22.18 | 22.19 | 22.04 | 0.09% | 117,082 |
| May 22, 2025 | 22.17 | 22.17 | 22.15 | 22.17 | 22.02 | 0.07% | 191,171 |
| May 21, 2025 | 22.16 | 22.16 | 22.13 | 22.15 | 22.01 | -0.14% | 188,740 |
| May 20, 2025 | 22.17 | 22.19 | 22.15 | 22.18 | 22.04 | 0.09% | 130,821 |
| May 19, 2025 | 22.15 | 22.17 | 22.14 | 22.16 | 22.02 | 0.05% | 368,988 |
| May 16, 2025 | 22.18 | 22.20 | 22.15 | 22.15 | 22.01 | - | 95,529 |
| May 15, 2025 | 22.13 | 22.17 | 22.13 | 22.15 | 22.01 | 0.27% | 165,762 |
| May 14, 2025 | 22.13 | 22.13 | 22.09 | 22.09 | 21.95 | -0.14% | 234,882 |
| May 13, 2025 | 22.16 | 22.16 | 22.11 | 22.12 | 21.98 | -0.07% | 201,781 |
| May 12, 2025 | 22.14 | 22.15 | 22.12 | 22.14 | 21.99 | -0.32% | 245,787 |
| May 9, 2025 | 22.22 | 22.24 | 22.20 | 22.21 | 22.06 | 0.02% | 146,642 |
| May 8, 2025 | 22.26 | 22.26 | 22.19 | 22.20 | 22.06 | -0.36% | 472,827 |
| May 7, 2025 | 22.26 | 22.29 | 22.25 | 22.28 | 22.13 | 0.07% | 119,574 |