Skip to main content
logo
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.10
-0.02 (-0.07%)
At close: Jul 31, 2026, 4:00 PM EDT
22.12
+0.03 (0.11%)
After-hours: Jul 31, 2026, 4:53 PM EDT

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.0922.1022.0922.1022.10-0.05%310,823
Jul 30, 202622.1022.1222.1022.1122.11-351,039
Jul 29, 202622.0722.1122.0622.1122.110.09%303,994
Jul 28, 202622.0822.0922.0722.0922.090.07%585,437
Jul 27, 202622.0722.0822.0622.0722.070.05%500,895
Jul 24, 202622.0622.0722.0522.0622.060.05%485,898
Jul 23, 202622.0422.0522.0322.0522.05-0.02%846,657
Jul 22, 202622.0722.0722.0522.0622.06-0.09%377,834
Jul 21, 202622.0822.0922.0722.0822.08-0.07%281,855
Jul 20, 202622.1022.1022.0822.0922.09-0.09%314,085
Jul 17, 202622.1122.1222.1022.1122.110.05%209,276
Jul 16, 202622.1022.1022.0922.1022.10-798,164
Jul 15, 202622.0922.1122.0922.1022.100.07%393,219
Jul 14, 202622.0722.0922.0722.0922.090.18%372,633
Jul 13, 202622.0722.0722.0422.0522.05-0.09%250,272
Jul 10, 202622.0822.0822.0622.0722.07-0.09%493,655
Jul 9, 202622.0722.0922.0722.0922.090.11%312,014
Jul 8, 202622.0722.0722.0522.0622.06-0.02%922,504
Jul 7, 202622.0922.0922.0622.0722.07-0.11%291,036
Jul 6, 202622.0922.1022.0822.0922.09-1,458,045
Jul 2, 202622.0922.1022.0822.0922.090.16%298,512
Jul 1, 202622.0722.0722.0522.0622.06-0.08%737,238
Jun 30, 202622.1422.1522.1322.1422.07-0.05%254,829
Jun 29, 202622.1522.1522.1422.1522.08-0.05%261,093
Jun 26, 202622.1522.1622.1422.1622.090.14%165,444
Jun 25, 202622.1322.1522.1322.1322.060.02%531,674
Jun 24, 202622.1222.1322.1122.1322.060.14%228,284
Jun 23, 202622.0922.1022.0922.1022.030.07%395,516
Jun 22, 202622.0922.0922.0722.0822.01-0.07%329,501
Jun 18, 202622.0922.1222.0922.1022.030.09%285,638
Jun 17, 202622.1322.1422.0722.0822.01-0.29%716,099
Jun 16, 202622.1422.1522.1322.1422.070.02%380,384
Jun 15, 202622.1422.1422.1322.1422.070.05%163,966
Jun 12, 202622.1222.1322.1122.1322.06-337,236
Jun 11, 202622.0922.1322.0822.1322.060.18%227,007
Jun 10, 202622.1022.1022.0822.0922.020.02%202,023
Jun 9, 202622.0822.1022.0822.0822.010.05%168,872
Jun 8, 202622.0922.0922.0722.0722.00-277,010
Jun 5, 202622.0822.0822.0622.0722.00-0.20%362,712
Jun 4, 202622.1222.1222.1122.1222.050.09%608,542
Jun 3, 202622.0922.1022.0922.1022.03-0.05%572,658
Jun 2, 202622.1122.1222.1022.1122.04-1,608,295
Jun 1, 202622.0922.1122.0822.1122.04-0.04%442,384
May 29, 202622.1822.2022.1822.1922.050.05%283,602
May 28, 202622.1722.1922.1622.1822.040.05%186,162
May 27, 202622.1722.1722.1622.1722.030.07%176,804
May 26, 202622.1522.1622.1422.1522.010.11%444,197
May 22, 202622.1522.1522.1222.1321.99-0.05%541,682
May 21, 202622.1222.1522.1122.1422.00-0.05%356,609
May 20, 202622.1222.1622.1122.1522.010.18%451,658