iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.24
+0.07 (0.32%)
At close: Mar 28, 2025, 4:00 PM
22.82
+0.58 (2.60%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.21 | 22.24 | 22.20 | 22.24 | 22.24 | 0.32% | 146,323 |
| Mar 27, 2025 | 22.15 | 22.18 | 22.15 | 22.17 | 22.17 | 0.09% | 314,253 |
| Mar 26, 2025 | 22.16 | 22.17 | 22.14 | 22.15 | 22.15 | -0.07% | 204,880 |
| Mar 25, 2025 | 22.14 | 22.17 | 22.14 | 22.17 | 22.17 | 0.11% | 150,599 |
| Mar 24, 2025 | 22.17 | 22.18 | 22.14 | 22.14 | 22.14 | -0.27% | 175,768 |
| Mar 21, 2025 | 22.20 | 22.22 | 22.19 | 22.20 | 22.20 | 0.05% | 280,699 |
| Mar 20, 2025 | 22.23 | 22.23 | 22.17 | 22.19 | 22.19 | 0.14% | 87,735 |
| Mar 19, 2025 | 22.10 | 22.18 | 22.10 | 22.16 | 22.16 | 0.18% | 116,003 |
| Mar 18, 2025 | 22.11 | 22.15 | 22.11 | 22.12 | 22.12 | 0.09% | 389,322 |
| Mar 17, 2025 | 22.14 | 22.15 | 22.10 | 22.10 | 22.10 | -0.09% | 177,697 |
| Mar 14, 2025 | 22.15 | 22.16 | 22.12 | 22.12 | 22.12 | -0.18% | 103,267 |
| Mar 13, 2025 | 22.10 | 22.17 | 22.10 | 22.16 | 22.16 | 0.18% | 100,275 |
| Mar 12, 2025 | 22.13 | 22.15 | 22.12 | 22.12 | 22.12 | -0.14% | 174,793 |
| Mar 11, 2025 | 22.20 | 22.21 | 22.15 | 22.15 | 22.15 | -0.09% | 190,298 |
| Mar 10, 2025 | 22.15 | 22.20 | 22.15 | 22.17 | 22.17 | 0.32% | 139,679 |
| Mar 7, 2025 | 22.17 | 22.18 | 22.09 | 22.10 | 22.10 | -0.11% | 136,374 |
| Mar 6, 2025 | 22.12 | 22.14 | 22.09 | 22.13 | 22.13 | 0.09% | 330,071 |
| Mar 5, 2025 | 22.17 | 22.19 | 22.10 | 22.11 | 22.11 | -0.23% | 199,000 |
| Mar 4, 2025 | 22.20 | 22.22 | 22.14 | 22.16 | 22.16 | 0.02% | 197,550 |
| Mar 3, 2025 | 22.11 | 22.17 | 22.09 | 22.15 | 22.15 | -0.18% | 147,808 |
| Feb 28, 2025 | 22.17 | 22.20 | 22.15 | 22.19 | 22.12 | 0.25% | 183,517 |
| Feb 27, 2025 | 22.12 | 22.14 | 22.10 | 22.14 | 22.07 | - | 173,710 |
| Feb 26, 2025 | 22.10 | 22.14 | 22.08 | 22.14 | 22.07 | 0.14% | 252,603 |
| Feb 25, 2025 | 22.07 | 22.12 | 22.07 | 22.11 | 22.04 | 0.29% | 398,204 |
| Feb 24, 2025 | 22.00 | 22.05 | 22.00 | 22.04 | 21.97 | 0.11% | 248,799 |
| Feb 21, 2025 | 21.96 | 22.02 | 21.96 | 22.02 | 21.95 | 0.27% | 180,152 |
| Feb 20, 2025 | 21.96 | 21.96 | 21.95 | 21.96 | 21.89 | 0.09% | 272,735 |
| Feb 19, 2025 | 21.90 | 21.94 | 21.90 | 21.94 | 21.87 | 0.09% | 180,339 |
| Feb 18, 2025 | 21.92 | 21.94 | 21.91 | 21.92 | 21.85 | -0.14% | 170,386 |
| Feb 14, 2025 | 21.96 | 21.97 | 21.94 | 21.95 | 21.88 | 0.23% | 190,415 |
| Feb 13, 2025 | 21.89 | 21.91 | 21.88 | 21.90 | 21.83 | 0.23% | 143,874 |
| Feb 12, 2025 | 21.86 | 21.86 | 21.83 | 21.85 | 21.78 | -0.27% | 941,232 |
| Feb 11, 2025 | 21.91 | 21.92 | 21.90 | 21.91 | 21.84 | -0.02% | 180,363 |
| Feb 10, 2025 | 21.93 | 21.94 | 21.91 | 21.91 | 21.84 | -0.05% | 193,214 |
| Feb 7, 2025 | 21.93 | 21.93 | 21.90 | 21.92 | 21.85 | -0.16% | 203,418 |
| Feb 6, 2025 | 21.96 | 21.97 | 21.94 | 21.96 | 21.89 | -0.07% | 151,489 |
| Feb 5, 2025 | 21.97 | 21.99 | 21.95 | 21.97 | 21.90 | 0.18% | 190,740 |
| Feb 4, 2025 | 21.90 | 21.94 | 21.90 | 21.93 | 21.86 | 0.14% | 228,459 |
| Feb 3, 2025 | 21.93 | 21.95 | 21.89 | 21.90 | 21.83 | -0.41% | 832,008 |
| Jan 31, 2025 | 22.01 | 22.02 | 21.97 | 21.99 | 21.85 | - | 286,551 |
| Jan 30, 2025 | 21.98 | 22.01 | 21.98 | 21.99 | 21.85 | 0.09% | 204,016 |
| Jan 29, 2025 | 22.00 | 22.00 | 21.95 | 21.97 | 21.83 | -0.14% | 303,937 |
| Jan 28, 2025 | 21.97 | 22.00 | 21.95 | 22.00 | 21.86 | 0.07% | 1,823,215 |
| Jan 27, 2025 | 21.98 | 21.99 | 21.96 | 21.99 | 21.84 | 0.27% | 159,535 |
| Jan 24, 2025 | 21.90 | 21.94 | 21.90 | 21.93 | 21.78 | 0.11% | 183,181 |
| Jan 23, 2025 | 21.89 | 21.91 | 21.88 | 21.90 | 21.76 | -0.05% | 175,286 |
| Jan 22, 2025 | 21.93 | 21.93 | 21.89 | 21.91 | 21.77 | - | 186,013 |
| Jan 21, 2025 | 21.91 | 21.93 | 21.90 | 21.91 | 21.77 | 0.09% | 227,343 |
| Jan 17, 2025 | 21.90 | 21.92 | 21.89 | 21.89 | 21.75 | -0.14% | 371,500 |
| Jan 16, 2025 | 21.87 | 21.92 | 21.85 | 21.92 | 21.78 | 0.18% | 301,601 |