iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.40
+0.02 (0.09%)
At close: Feb 10, 2026, 4:00 PM EST
22.40
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:15 PM EST
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.39 | 22.40 | 22.38 | 22.39 | 22.39 | 0.07% | 195,434 |
| Feb 9, 2026 | 22.37 | 22.38 | 22.37 | 22.38 | 22.38 | 0.02% | 190,351 |
| Feb 6, 2026 | 22.38 | 22.38 | 22.36 | 22.37 | 22.37 | -0.02% | 234,423 |
| Feb 5, 2026 | 22.36 | 22.38 | 22.35 | 22.38 | 22.38 | 0.22% | 301,093 |
| Feb 4, 2026 | 22.31 | 22.33 | 22.31 | 22.33 | 22.33 | 0.02% | 532,695 |
| Feb 3, 2026 | 22.30 | 22.32 | 22.30 | 22.32 | 22.32 | - | 450,415 |
| Feb 2, 2026 | 22.33 | 22.33 | 22.31 | 22.32 | 22.32 | -0.38% | 291,989 |
| Jan 30, 2026 | 22.40 | 22.41 | 22.39 | 22.41 | 22.34 | 0.09% | 239,067 |
| Jan 29, 2026 | 22.37 | 22.39 | 22.37 | 22.39 | 22.32 | 0.09% | 322,285 |
| Jan 28, 2026 | 22.37 | 22.38 | 22.36 | 22.37 | 22.30 | - | 413,310 |
| Jan 27, 2026 | 22.36 | 22.37 | 22.36 | 22.37 | 22.30 | - | 296,204 |
| Jan 26, 2026 | 22.35 | 22.37 | 22.35 | 22.37 | 22.30 | 0.05% | 310,649 |
| Jan 23, 2026 | 22.35 | 22.36 | 22.34 | 22.35 | 22.28 | 0.04% | 651,858 |
| Jan 22, 2026 | 22.34 | 22.35 | 22.33 | 22.35 | 22.28 | -0.02% | 263,556 |
| Jan 21, 2026 | 22.35 | 22.36 | 22.35 | 22.35 | 22.28 | 0.04% | 371,347 |
| Jan 20, 2026 | 22.34 | 22.35 | 22.34 | 22.34 | 22.27 | - | 670,847 |
| Jan 16, 2026 | 22.36 | 22.36 | 22.34 | 22.34 | 22.27 | -0.07% | 348,506 |
| Jan 15, 2026 | 22.37 | 22.37 | 22.35 | 22.36 | 22.29 | -0.13% | 353,539 |
| Jan 14, 2026 | 22.37 | 22.39 | 22.37 | 22.39 | 22.32 | 0.07% | 508,991 |
| Jan 13, 2026 | 22.36 | 22.38 | 22.36 | 22.37 | 22.30 | 0.07% | 453,958 |
| Jan 12, 2026 | 22.36 | 22.37 | 22.35 | 22.36 | 22.29 | -0.02% | 2,586,210 |
| Jan 9, 2026 | 22.36 | 22.38 | 22.35 | 22.36 | 22.29 | -0.07% | 791,180 |
| Jan 8, 2026 | 22.37 | 22.38 | 22.37 | 22.38 | 22.31 | -0.04% | 347,729 |
| Jan 7, 2026 | 22.39 | 22.40 | 22.38 | 22.39 | 22.32 | 0.03% | 328,482 |
| Jan 6, 2026 | 22.38 | 22.39 | 22.37 | 22.38 | 22.31 | -0.03% | 511,099 |
| Jan 5, 2026 | 22.38 | 22.39 | 22.37 | 22.39 | 22.32 | 0.04% | 278,426 |
| Jan 2, 2026 | 22.38 | 22.38 | 22.36 | 22.38 | 22.31 | 0.04% | 398,554 |
| Dec 31, 2025 | 22.37 | 22.38 | 22.36 | 22.37 | 22.30 | -0.04% | 469,330 |
| Dec 30, 2025 | 22.37 | 22.38 | 22.36 | 22.38 | 22.31 | 0.04% | 528,509 |
| Dec 29, 2025 | 22.37 | 22.37 | 22.36 | 22.37 | 22.30 | 0.02% | 395,022 |
| Dec 26, 2025 | 22.36 | 22.36 | 22.35 | 22.36 | 22.29 | 0.11% | 493,455 |
| Dec 24, 2025 | 22.33 | 22.34 | 22.32 | 22.34 | 22.27 | 0.11% | 255,489 |
| Dec 23, 2025 | 22.31 | 22.32 | 22.31 | 22.31 | 22.24 | -0.11% | 543,255 |
| Dec 22, 2025 | 22.34 | 22.34 | 22.33 | 22.34 | 22.27 | -0.04% | 962,522 |
| Dec 19, 2025 | 22.35 | 22.35 | 22.34 | 22.35 | 22.28 | -0.36% | 2,204,794 |
| Dec 18, 2025 | 22.42 | 22.43 | 22.41 | 22.43 | 22.29 | 0.09% | 884,009 |
| Dec 17, 2025 | 22.40 | 22.41 | 22.39 | 22.41 | 22.27 | - | 342,339 |
| Dec 16, 2025 | 22.40 | 22.41 | 22.39 | 22.41 | 22.27 | 0.09% | 383,743 |
| Dec 15, 2025 | 22.38 | 22.40 | 22.38 | 22.39 | 22.25 | 0.04% | 256,536 |
| Dec 12, 2025 | 22.36 | 22.38 | 22.36 | 22.38 | 22.24 | 0.02% | 266,539 |
| Dec 11, 2025 | 22.38 | 22.39 | 22.37 | 22.37 | 22.23 | 0.02% | 486,753 |
| Dec 10, 2025 | 22.33 | 22.37 | 22.32 | 22.37 | 22.23 | 0.18% | 457,766 |
| Dec 9, 2025 | 22.34 | 22.35 | 22.32 | 22.33 | 22.19 | -0.04% | 243,935 |
| Dec 8, 2025 | 22.35 | 22.35 | 22.32 | 22.34 | 22.20 | -0.11% | 233,223 |
| Dec 5, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.22 | -0.04% | 298,377 |
| Dec 4, 2025 | 22.37 | 22.37 | 22.36 | 22.37 | 22.23 | -0.09% | 612,371 |
| Dec 3, 2025 | 22.38 | 22.39 | 22.37 | 22.39 | 22.25 | 0.11% | 387,740 |
| Dec 2, 2025 | 22.35 | 22.37 | 22.35 | 22.37 | 22.23 | 0.04% | 230,021 |
| Dec 1, 2025 | 22.36 | 22.37 | 22.35 | 22.36 | 22.22 | -0.45% | 169,580 |
| Nov 28, 2025 | 22.45 | 22.46 | 22.45 | 22.46 | 22.25 | - | 69,318 |