Skip to main content
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
21.95
-0.02 (-0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.9421.9721.9321.9521.95-0.09%193,272
Nov 19, 202421.9821.9821.9521.9721.970.11%223,200
Nov 18, 202421.9321.9521.9121.9421.940.07%524,473
Nov 15, 202421.8921.9521.8721.9321.930.14%239,837
Nov 14, 202421.9421.9621.8821.9021.90-0.16%246,583
Nov 13, 202421.9621.9621.9121.9321.930.16%187,269
Nov 12, 202421.9121.9221.8821.9021.90-0.16%536,426
Nov 11, 202421.9421.9421.9221.9321.93-0.23%170,933
Nov 8, 202422.0022.0221.9621.9821.98-0.05%188,225
Nov 7, 202421.9622.0021.9521.9921.990.37%321,435
Nov 6, 202421.9021.9421.8921.9121.91-0.36%358,369
Nov 5, 202421.9921.9921.9421.9921.99-0.02%170,703
Nov 4, 202422.0222.0321.9822.0022.000.16%115,333
Nov 1, 202422.0322.0321.9521.9621.96-0.47%201,758
Oct 31, 202422.0422.0822.0222.0621.99-0.03%112,745
Oct 30, 202422.1122.1422.0622.0722.00-0.16%148,610
Oct 29, 202422.0622.1122.0522.1122.030.07%224,427
Oct 28, 202422.1122.1222.0722.0922.02-0.11%100,816
Oct 25, 202422.1722.1722.1122.1222.04-0.11%164,098
Oct 24, 202422.1422.1722.1322.1422.070.11%847,105
Oct 23, 202422.1322.1322.1122.1222.04-0.18%289,561
Oct 22, 202422.1722.1822.1422.1622.08-0.09%832,548
Oct 21, 202422.2122.2222.1722.1822.10-0.31%91,562
Oct 18, 202422.2422.2522.2422.2522.170.16%81,183
Oct 17, 202422.2222.2322.2122.2122.14-0.20%156,436
Oct 16, 202422.2722.2722.2522.2622.180.04%109,764
Oct 15, 202422.2422.2522.2322.2522.170.23%188,044
Oct 14, 202422.1822.2022.1722.2022.12-0.13%109,553
Oct 11, 202422.2222.2422.2022.2322.150.09%108,610
Oct 10, 202422.2222.2222.1822.2122.130.09%107,480
Oct 9, 202422.2122.2122.1822.1922.11-0.11%88,727
Oct 8, 202422.2122.2222.1922.2122.14-212,959
Oct 7, 202422.2022.2222.1922.2122.14-0.16%173,825
Oct 4, 202422.2822.3022.2422.2522.17-0.67%82,140
Oct 3, 202422.4322.4322.3922.4022.32-0.27%85,117
Oct 2, 202422.4422.4622.4322.4622.38-0.09%54,128
Oct 1, 202422.4822.5122.4622.4822.40-0.13%129,762
Sep 30, 202422.5422.5522.4922.5122.36-0.20%119,073
Sep 27, 202422.5222.5722.5222.5522.400.20%156,907
Sep 26, 202422.5422.5422.5022.5122.36-0.18%121,426
Sep 25, 202422.5722.5722.5322.5522.40-0.11%146,598
Sep 24, 202422.5422.5822.5222.5722.420.11%109,143
Sep 23, 202422.5522.5722.5122.5522.40-0.09%83,887
Sep 20, 202422.5322.5722.5122.5722.420.11%107,261
Sep 19, 202422.5322.5522.5322.5422.40-76,528
Sep 18, 202422.5522.6022.5322.5422.40-0.16%212,165
Sep 17, 202422.5822.5822.5622.5822.43-0.11%102,963
Sep 16, 202422.5822.6122.5822.6022.450.11%130,540
Sep 13, 202422.5922.5922.5622.5822.430.16%78,377
Sep 12, 202422.5522.5622.5122.5422.40-0.04%210,589
Sep 11, 202422.5422.6022.5322.5522.40-0.07%103,942
Sep 10, 202422.5322.5822.5222.5722.420.24%199,233
Sep 9, 202422.5022.5222.4922.5122.37-84,145
Sep 6, 202422.4822.5422.4322.5122.370.27%314,898
Sep 5, 202422.4722.4722.4222.4522.310.07%281,568
Sep 4, 202422.3822.4422.3822.4422.290.36%164,331
Sep 3, 202422.3522.3722.3422.3622.21-0.07%95,785
Aug 30, 202422.4022.4022.3622.3722.15-0.11%98,669
Aug 29, 202422.3922.4022.3822.4022.18-0.04%107,965
Aug 28, 202422.4122.4222.4022.4122.19-87,176
Aug 27, 202422.3822.4222.3622.4122.190.04%98,909
Aug 26, 202422.4322.4322.3922.4022.18-0.02%67,331
Aug 23, 202422.3622.4122.3422.4022.180.31%79,896
Aug 22, 202422.3622.3622.3222.3322.11-0.29%148,960
Aug 21, 202422.3822.4222.3522.4022.180.20%85,571
Aug 20, 202422.3422.3522.3222.3522.130.25%237,104
Aug 19, 202422.2922.3222.2822.3022.08-84,280
Aug 16, 202422.3122.3122.2622.3022.080.13%252,418
Aug 15, 202422.2722.2822.2422.2722.05-0.45%978,015
Aug 14, 202422.3622.3922.3622.3722.15-0.02%73,806
Aug 13, 202422.3622.3722.3422.3722.150.31%546,760
Aug 12, 202422.2622.3122.2522.3022.080.18%76,542
Aug 9, 202422.2822.2922.2622.2622.050.09%62,732
Aug 8, 202422.2222.2622.2122.2422.03-0.13%66,944
Aug 7, 202422.2722.2922.2522.2722.06-0.16%665,787
Aug 6, 202422.3822.3822.2822.3122.09-0.38%115,520
Aug 5, 202422.4922.5222.3522.3922.17-0.07%424,370
Aug 2, 202422.3322.4122.3322.4122.190.95%418,722
Aug 1, 202422.1522.2022.1522.2021.980.07%98,329
Jul 31, 202422.1322.2022.0922.1821.900.34%150,602
Jul 30, 202422.0922.1122.0722.1121.820.14%131,397
Jul 29, 202422.0922.0922.0622.0821.790.07%154,577
Jul 26, 202422.0522.0722.0522.0621.780.27%285,440
Jul 25, 202422.0122.0421.9922.0021.720.02%82,226
Jul 24, 202422.0322.0521.9922.0021.710.05%140,081
Jul 23, 202421.9722.0121.9721.9921.700.07%118,584
Jul 22, 202421.9921.9921.9521.9721.69-0.05%157,126
Jul 19, 202421.9822.0021.9721.9821.70-0.09%85,655
Jul 18, 202422.0222.0422.0022.0021.72-0.18%68,914
Jul 17, 202422.0122.0522.0022.0421.760.05%373,361
Jul 16, 202422.0122.0321.9922.0321.750.14%2,133,809
Jul 15, 202422.0122.0221.9922.0021.72-0.05%93,253
Jul 12, 202421.9922.0121.9822.0121.730.18%72,557
Jul 11, 202421.9821.9921.9621.9721.690.46%187,827
Jul 10, 202421.8721.8921.8721.8721.590.02%149,216
Jul 9, 202421.8721.8721.8421.8721.59-0.07%84,410
Jul 8, 202421.8821.8821.8621.8821.600.02%87,382
Jul 5, 202421.8621.8921.8521.8821.600.37%43,596
Jul 3, 202421.7521.8121.7421.8021.520.28%60,727
Jul 2, 202421.7521.7521.7221.7421.460.18%80,843