iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.32
+0.03 (0.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.28 | 22.33 | 22.28 | 22.32 | 22.32 | 0.16% | 107,884 |
| Apr 24, 2025 | 22.26 | 22.29 | 22.26 | 22.29 | 22.29 | 0.22% | 106,123 |
| Apr 23, 2025 | 22.26 | 22.32 | 22.22 | 22.24 | 22.24 | -0.09% | 249,653 |
| Apr 22, 2025 | 22.26 | 22.29 | 22.25 | 22.26 | 22.26 | -0.13% | 105,315 |
| Apr 21, 2025 | 22.29 | 22.32 | 22.28 | 22.29 | 22.29 | 0.02% | 116,376 |
| Apr 17, 2025 | 22.32 | 22.32 | 22.26 | 22.28 | 22.28 | 0.02% | 242,280 |
| Apr 16, 2025 | 22.24 | 22.29 | 22.24 | 22.28 | 22.28 | 0.22% | 146,675 |
| Apr 15, 2025 | 22.20 | 22.25 | 22.20 | 22.23 | 22.23 | 0.09% | 165,043 |
| Apr 14, 2025 | 22.16 | 22.22 | 22.16 | 22.21 | 22.21 | 0.43% | 192,296 |
| Apr 11, 2025 | 22.17 | 22.17 | 22.09 | 22.11 | 22.11 | -0.32% | 144,611 |
| Apr 10, 2025 | 22.19 | 22.24 | 22.18 | 22.18 | 22.18 | - | 169,430 |
| Apr 9, 2025 | 22.26 | 22.28 | 22.11 | 22.18 | 22.18 | -0.42% | 208,554 |
| Apr 8, 2025 | 22.23 | 22.30 | 22.21 | 22.27 | 22.27 | 0.02% | 281,564 |
| Apr 7, 2025 | 22.35 | 22.39 | 22.23 | 22.27 | 22.27 | -0.27% | 315,964 |
| Apr 4, 2025 | 22.42 | 22.46 | 22.32 | 22.33 | 22.33 | 0.07% | 234,046 |
| Apr 3, 2025 | 22.29 | 22.34 | 22.29 | 22.32 | 22.32 | 0.63% | 245,196 |
| Apr 2, 2025 | 22.21 | 22.22 | 22.15 | 22.18 | 22.18 | -0.11% | 138,186 |
| Apr 1, 2025 | 22.19 | 22.22 | 22.19 | 22.20 | 22.20 | -0.22% | 213,492 |
| Mar 31, 2025 | 22.27 | 22.28 | 22.22 | 22.25 | 22.18 | 0.04% | 818,041 |
| Mar 28, 2025 | 22.21 | 22.24 | 22.20 | 22.24 | 22.17 | 0.32% | 146,323 |
| Mar 27, 2025 | 22.15 | 22.18 | 22.15 | 22.17 | 22.10 | 0.09% | 314,253 |
| Mar 26, 2025 | 22.16 | 22.17 | 22.14 | 22.15 | 22.08 | -0.07% | 204,880 |
| Mar 25, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 22.09 | 0.11% | 150,599 |
| Mar 24, 2025 | 22.17 | 22.18 | 22.14 | 22.14 | 22.07 | -0.27% | 175,768 |
| Mar 21, 2025 | 22.20 | 22.22 | 22.19 | 22.20 | 22.13 | 0.05% | 280,699 |
| Mar 20, 2025 | 22.23 | 22.23 | 22.17 | 22.19 | 22.12 | 0.14% | 87,735 |
| Mar 19, 2025 | 22.10 | 22.18 | 22.10 | 22.16 | 22.09 | 0.18% | 116,003 |
| Mar 18, 2025 | 22.11 | 22.15 | 22.11 | 22.12 | 22.05 | 0.09% | 389,322 |
| Mar 17, 2025 | 22.14 | 22.15 | 22.10 | 22.10 | 22.03 | -0.09% | 177,697 |
| Mar 14, 2025 | 22.15 | 22.16 | 22.12 | 22.12 | 22.05 | -0.18% | 103,267 |
| Mar 13, 2025 | 22.10 | 22.17 | 22.10 | 22.16 | 22.09 | 0.18% | 100,275 |
| Mar 12, 2025 | 22.13 | 22.15 | 22.12 | 22.12 | 22.05 | -0.14% | 174,793 |
| Mar 11, 2025 | 22.20 | 22.21 | 22.15 | 22.15 | 22.08 | -0.09% | 190,298 |
| Mar 10, 2025 | 22.15 | 22.20 | 22.15 | 22.17 | 22.10 | 0.32% | 139,679 |
| Mar 7, 2025 | 22.17 | 22.18 | 22.09 | 22.10 | 22.03 | -0.11% | 136,374 |
| Mar 6, 2025 | 22.12 | 22.14 | 22.09 | 22.13 | 22.05 | 0.09% | 330,071 |
| Mar 5, 2025 | 22.17 | 22.19 | 22.10 | 22.11 | 22.03 | -0.23% | 199,000 |
| Mar 4, 2025 | 22.20 | 22.22 | 22.14 | 22.16 | 22.08 | 0.02% | 197,550 |
| Mar 3, 2025 | 22.11 | 22.17 | 22.09 | 22.15 | 22.08 | -0.18% | 147,808 |
| Feb 28, 2025 | 22.17 | 22.20 | 22.15 | 22.19 | 22.05 | 0.25% | 183,517 |
| Feb 27, 2025 | 22.12 | 22.14 | 22.10 | 22.14 | 21.99 | - | 173,710 |
| Feb 26, 2025 | 22.10 | 22.14 | 22.08 | 22.14 | 21.99 | 0.14% | 252,603 |
| Feb 25, 2025 | 22.07 | 22.12 | 22.07 | 22.11 | 21.96 | 0.29% | 398,204 |
| Feb 24, 2025 | 22.00 | 22.05 | 22.00 | 22.04 | 21.90 | 0.11% | 248,799 |
| Feb 21, 2025 | 21.96 | 22.02 | 21.96 | 22.02 | 21.88 | 0.27% | 180,152 |
| Feb 20, 2025 | 21.96 | 21.96 | 21.95 | 21.96 | 21.82 | 0.09% | 272,735 |
| Feb 19, 2025 | 21.90 | 21.94 | 21.90 | 21.94 | 21.80 | 0.09% | 180,339 |
| Feb 18, 2025 | 21.92 | 21.94 | 21.91 | 21.92 | 21.78 | -0.14% | 170,386 |
| Feb 14, 2025 | 21.96 | 21.97 | 21.94 | 21.95 | 21.81 | 0.23% | 190,415 |
| Feb 13, 2025 | 21.89 | 21.91 | 21.88 | 21.90 | 21.76 | 0.23% | 143,874 |