iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.34
-0.02 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed
IBTI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 22.34 | 22.36 | 22.33 | 22.34 | 22.34 | -0.07% | 235,440 |
Jun 26, 2025 | 22.35 | 22.36 | 22.33 | 22.36 | 22.36 | 0.18% | 112,507 |
Jun 25, 2025 | 22.29 | 22.32 | 22.28 | 22.32 | 22.32 | 0.07% | 120,315 |
Jun 24, 2025 | 22.29 | 22.31 | 22.27 | 22.30 | 22.30 | 0.09% | 118,723 |
Jun 23, 2025 | 22.26 | 22.30 | 22.25 | 22.28 | 22.28 | 0.18% | 431,566 |
Jun 20, 2025 | 22.22 | 22.24 | 22.20 | 22.24 | 22.24 | 0.15% | 69,750 |
Jun 18, 2025 | 22.21 | 22.24 | 22.20 | 22.21 | 22.21 | 0.03% | 176,168 |
Jun 17, 2025 | 22.19 | 22.21 | 22.18 | 22.20 | 22.20 | 0.14% | 121,724 |
Jun 16, 2025 | 22.18 | 22.20 | 22.17 | 22.17 | 22.17 | -0.07% | 79,327 |
Jun 13, 2025 | 22.20 | 22.20 | 22.17 | 22.19 | 22.19 | -0.16% | 78,702 |
Jun 12, 2025 | 22.24 | 22.24 | 22.20 | 22.22 | 22.22 | 0.23% | 613,741 |
Jun 11, 2025 | 22.18 | 22.18 | 22.15 | 22.17 | 22.17 | 0.20% | 138,846 |
Jun 10, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | 22.13 | - | 190,966 |
Jun 9, 2025 | 22.12 | 22.14 | 22.11 | 22.13 | 22.13 | 0.11% | 175,994 |
Jun 6, 2025 | 22.13 | 22.13 | 22.10 | 22.10 | 22.10 | -0.34% | 154,916 |
Jun 5, 2025 | 22.21 | 22.22 | 22.16 | 22.18 | 22.18 | -0.18% | 340,873 |
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 |