Skip to main content
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
21.85
+0.03 (0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.8821.8821.8421.8521.850.11%638,613
Dec 19, 202421.8121.8321.8021.8221.82-224,922
Dec 18, 202421.9221.9221.8021.8221.82-0.66%175,583
Dec 17, 202421.9721.9821.9521.9721.90-165,072
Dec 16, 202421.9821.9821.9621.9721.90-122,426
Dec 13, 202421.9921.9921.9621.9721.90-0.20%3,116,502
Dec 12, 202422.0222.0321.9922.0121.94-0.11%213,168
Dec 11, 202422.0622.0822.0222.0421.97-0.05%221,384
Dec 10, 202422.0522.0522.0322.0521.98-0.09%111,603
Dec 9, 202422.0822.0922.0622.0722.00-0.07%154,354
Dec 6, 202422.0922.1022.0722.0822.010.14%122,611
Dec 5, 202422.0322.0522.0222.0521.98-0.01%319,669
Dec 4, 202422.0022.0621.9922.0521.990.20%142,073
Dec 3, 202422.0322.0422.0022.0121.94-0.09%133,118
Dec 2, 202422.0022.0321.9822.0321.96-0.29%148,692
Nov 29, 202422.0922.1022.0822.1021.960.20%73,988
Nov 27, 202422.0622.0722.0422.0521.910.23%89,263
Nov 26, 202422.0122.0121.9822.0021.86-0.07%198,264
Nov 25, 202422.0022.0221.9822.0221.880.41%195,857
Nov 22, 202421.9421.9521.9221.9321.790.02%169,463
Nov 21, 202421.9521.9721.9221.9221.78-0.11%188,327
Nov 20, 202421.9421.9721.9321.9521.81-0.09%193,272
Nov 19, 202421.9821.9821.9521.9721.830.11%223,200
Nov 18, 202421.9321.9521.9121.9421.800.07%524,473
Nov 15, 202421.8921.9521.8721.9321.790.14%239,837
Nov 14, 202421.9421.9621.8821.9021.76-0.16%246,583
Nov 13, 202421.9621.9621.9121.9321.790.16%187,269
Nov 12, 202421.9121.9221.8821.9021.76-0.16%536,426
Nov 11, 202421.9421.9421.9221.9321.79-0.23%170,933
Nov 8, 202422.0022.0221.9621.9821.84-0.05%188,225
Nov 7, 202421.9622.0021.9521.9921.850.37%321,435
Nov 6, 202421.9021.9421.8921.9121.77-0.36%358,369
Nov 5, 202421.9921.9921.9421.9921.85-0.02%170,703
Nov 4, 202422.0222.0321.9822.0021.860.16%115,333
Nov 1, 202422.0322.0321.9521.9621.82-0.47%201,758
Oct 31, 202422.0422.0822.0222.0621.85-0.03%112,745
Oct 30, 202422.1122.1422.0622.0721.86-0.16%148,610
Oct 29, 202422.0622.1122.0522.1121.890.07%224,427
Oct 28, 202422.1122.1222.0722.0921.88-0.11%100,816
Oct 25, 202422.1722.1722.1122.1221.90-0.11%164,098
Oct 24, 202422.1422.1722.1322.1421.930.11%847,105
Oct 23, 202422.1322.1322.1122.1221.91-0.18%289,561
Oct 22, 202422.1722.1822.1422.1621.94-0.09%832,548
Oct 21, 202422.2122.2222.1722.1821.96-0.31%91,562
Oct 18, 202422.2422.2522.2422.2522.030.16%81,183
Oct 17, 202422.2222.2322.2122.2122.00-0.20%156,436
Oct 16, 202422.2722.2722.2522.2622.040.04%109,764
Oct 15, 202422.2422.2522.2322.2522.030.23%188,044
Oct 14, 202422.1822.2022.1722.2021.98-0.13%109,553
Oct 11, 202422.2222.2422.2022.2322.010.09%108,610
Oct 10, 202422.2222.2222.1822.2121.990.09%107,480
Oct 9, 202422.2122.2122.1822.1921.97-0.11%88,727
Oct 8, 202422.2122.2222.1922.2122.00-212,959
Oct 7, 202422.2022.2222.1922.2122.00-0.16%173,825
Oct 4, 202422.2822.3022.2422.2522.03-0.67%82,140
Oct 3, 202422.4322.4322.3922.4022.18-0.27%85,117
Oct 2, 202422.4422.4622.4322.4622.24-0.09%54,128
Oct 1, 202422.4822.5122.4622.4822.26-0.13%129,762
Sep 30, 202422.5422.5522.4922.5122.22-0.20%119,073
Sep 27, 202422.5222.5722.5222.5522.260.20%156,907
Sep 26, 202422.5422.5422.5022.5122.22-0.18%121,426
Sep 25, 202422.5722.5722.5322.5522.26-0.11%146,598
Sep 24, 202422.5422.5822.5222.5722.280.11%109,143
Sep 23, 202422.5522.5722.5122.5522.26-0.09%83,887
Sep 20, 202422.5322.5722.5122.5722.280.11%107,261
Sep 19, 202422.5322.5522.5322.5422.25-76,528
Sep 18, 202422.5522.6022.5322.5422.25-0.16%212,165
Sep 17, 202422.5822.5822.5622.5822.29-0.11%102,963
Sep 16, 202422.5822.6122.5822.6022.310.11%130,540
Sep 13, 202422.5922.5922.5622.5822.290.16%78,377
Sep 12, 202422.5522.5622.5122.5422.25-0.04%210,589
Sep 11, 202422.5422.6022.5322.5522.26-0.07%103,942
Sep 10, 202422.5322.5822.5222.5722.280.24%199,233
Sep 9, 202422.5022.5222.4922.5122.22-84,145
Sep 6, 202422.4822.5422.4322.5122.220.27%314,898
Sep 5, 202422.4722.4722.4222.4522.170.07%281,568
Sep 4, 202422.3822.4422.3822.4422.150.36%164,331
Sep 3, 202422.3522.3722.3422.3622.07-0.07%95,785
Aug 30, 202422.4022.4022.3622.3722.02-0.11%98,669
Aug 29, 202422.3922.4022.3822.4022.04-0.04%107,965
Aug 28, 202422.4122.4222.4022.4122.05-87,176
Aug 27, 202422.3822.4222.3622.4122.050.04%98,909
Aug 26, 202422.4322.4322.3922.4022.04-0.02%67,331
Aug 23, 202422.3622.4122.3422.4022.040.31%79,896
Aug 22, 202422.3622.3622.3222.3321.98-0.29%148,960
Aug 21, 202422.3822.4222.3522.4022.040.20%85,571
Aug 20, 202422.3422.3522.3222.3522.000.25%237,104
Aug 19, 202422.2922.3222.2822.3021.94-84,280
Aug 16, 202422.3122.3122.2622.3021.940.13%252,418
Aug 15, 202422.2722.2822.2422.2721.91-0.45%978,015
Aug 14, 202422.3622.3922.3622.3722.01-0.02%73,806
Aug 13, 202422.3622.3722.3422.3722.020.31%546,760
Aug 12, 202422.2622.3122.2522.3021.950.18%76,542
Aug 9, 202422.2822.2922.2622.2621.910.09%62,732
Aug 8, 202422.2222.2622.2122.2421.89-0.13%66,944
Aug 7, 202422.2722.2922.2522.2721.92-0.16%665,787
Aug 6, 202422.3822.3822.2822.3121.95-0.38%115,520
Aug 5, 202422.4922.5222.3522.3922.03-0.07%424,370
Aug 2, 202422.3322.4122.3322.4122.050.95%418,722
Aug 1, 202422.1522.2022.1522.2021.840.07%98,329