iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.07
-0.02 (-0.11%)
At close: Jul 10, 2026, 4:00 PM EDT
22.14
+0.07 (0.34%)
After-hours: Jul 10, 2026, 5:54 PM EDT
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.08 | 22.08 | 22.06 | 22.07 | 22.07 | -0.09% | 493,645 |
| Jul 9, 2026 | 22.07 | 22.09 | 22.07 | 22.09 | 22.09 | 0.11% | 312,014 |
| Jul 8, 2026 | 22.07 | 22.07 | 22.05 | 22.06 | 22.06 | -0.02% | 922,504 |
| Jul 7, 2026 | 22.09 | 22.09 | 22.06 | 22.07 | 22.07 | -0.11% | 291,036 |
| Jul 6, 2026 | 22.09 | 22.10 | 22.08 | 22.09 | 22.09 | - | 1,458,045 |
| Jul 2, 2026 | 22.09 | 22.10 | 22.08 | 22.09 | 22.09 | 0.16% | 298,512 |
| Jul 1, 2026 | 22.07 | 22.07 | 22.05 | 22.06 | 22.06 | -0.08% | 737,238 |
| Jun 30, 2026 | 22.14 | 22.15 | 22.13 | 22.14 | 22.07 | -0.05% | 254,829 |
| Jun 29, 2026 | 22.15 | 22.15 | 22.14 | 22.15 | 22.08 | -0.05% | 261,093 |
| Jun 26, 2026 | 22.15 | 22.16 | 22.14 | 22.16 | 22.09 | 0.14% | 165,444 |
| Jun 25, 2026 | 22.13 | 22.15 | 22.13 | 22.13 | 22.06 | 0.02% | 531,674 |
| Jun 24, 2026 | 22.12 | 22.13 | 22.11 | 22.13 | 22.06 | 0.14% | 228,284 |
| Jun 23, 2026 | 22.09 | 22.10 | 22.09 | 22.10 | 22.03 | 0.07% | 395,516 |
| Jun 22, 2026 | 22.09 | 22.09 | 22.07 | 22.08 | 22.01 | -0.07% | 329,501 |
| Jun 18, 2026 | 22.09 | 22.12 | 22.09 | 22.10 | 22.03 | 0.09% | 285,638 |
| Jun 17, 2026 | 22.13 | 22.14 | 22.07 | 22.08 | 22.01 | -0.29% | 716,099 |
| Jun 16, 2026 | 22.14 | 22.15 | 22.13 | 22.14 | 22.07 | 0.02% | 380,384 |
| Jun 15, 2026 | 22.14 | 22.14 | 22.13 | 22.14 | 22.07 | 0.05% | 163,966 |
| Jun 12, 2026 | 22.12 | 22.13 | 22.11 | 22.13 | 22.06 | - | 337,236 |
| Jun 11, 2026 | 22.09 | 22.13 | 22.08 | 22.13 | 22.06 | 0.18% | 227,007 |
| Jun 10, 2026 | 22.10 | 22.10 | 22.08 | 22.09 | 22.02 | 0.02% | 202,023 |
| Jun 9, 2026 | 22.08 | 22.10 | 22.08 | 22.08 | 22.01 | 0.05% | 168,872 |
| Jun 8, 2026 | 22.09 | 22.09 | 22.07 | 22.07 | 22.00 | - | 277,010 |
| Jun 5, 2026 | 22.08 | 22.08 | 22.06 | 22.07 | 22.00 | -0.20% | 362,712 |
| Jun 4, 2026 | 22.12 | 22.12 | 22.11 | 22.12 | 22.05 | 0.09% | 608,542 |
| Jun 3, 2026 | 22.09 | 22.10 | 22.09 | 22.10 | 22.03 | -0.05% | 572,658 |
| Jun 2, 2026 | 22.11 | 22.12 | 22.10 | 22.11 | 22.04 | - | 1,608,295 |
| Jun 1, 2026 | 22.09 | 22.11 | 22.08 | 22.11 | 22.04 | -0.04% | 442,384 |
| May 29, 2026 | 22.18 | 22.20 | 22.18 | 22.19 | 22.05 | 0.05% | 283,602 |
| May 28, 2026 | 22.17 | 22.19 | 22.16 | 22.18 | 22.04 | 0.05% | 186,162 |
| May 27, 2026 | 22.17 | 22.17 | 22.16 | 22.17 | 22.03 | 0.07% | 176,804 |
| May 26, 2026 | 22.15 | 22.16 | 22.14 | 22.15 | 22.01 | 0.11% | 444,197 |
| May 22, 2026 | 22.15 | 22.15 | 22.12 | 22.13 | 21.99 | -0.05% | 541,682 |
| May 21, 2026 | 22.12 | 22.15 | 22.11 | 22.14 | 22.00 | -0.05% | 356,609 |
| May 20, 2026 | 22.12 | 22.16 | 22.11 | 22.15 | 22.01 | 0.18% | 451,658 |
| May 19, 2026 | 22.12 | 22.12 | 22.10 | 22.11 | 21.97 | -0.09% | 401,030 |
| May 18, 2026 | 22.14 | 22.14 | 22.12 | 22.13 | 21.99 | - | 290,313 |
| May 15, 2026 | 22.12 | 22.13 | 22.12 | 22.13 | 21.99 | -0.14% | 224,270 |
| May 14, 2026 | 22.17 | 22.18 | 22.15 | 22.16 | 22.02 | - | 747,654 |
| May 13, 2026 | 22.16 | 22.16 | 22.14 | 22.16 | 22.02 | -0.02% | 219,455 |
| May 12, 2026 | 22.15 | 22.16 | 22.15 | 22.16 | 22.02 | -0.07% | 266,573 |
| May 11, 2026 | 22.19 | 22.19 | 22.17 | 22.18 | 22.04 | -0.09% | 128,466 |
| May 8, 2026 | 22.19 | 22.20 | 22.19 | 22.20 | 22.06 | 0.07% | 203,018 |
| May 7, 2026 | 22.21 | 22.21 | 22.17 | 22.18 | 22.04 | -0.07% | 460,025 |
| May 6, 2026 | 22.19 | 22.20 | 22.19 | 22.20 | 22.06 | 0.14% | 285,639 |
| May 5, 2026 | 22.17 | 22.17 | 22.16 | 22.17 | 22.03 | 0.05% | 275,397 |
| May 4, 2026 | 22.16 | 22.17 | 22.13 | 22.16 | 22.02 | -0.09% | 274,338 |
| May 1, 2026 | 22.17 | 22.20 | 22.17 | 22.18 | 22.04 | -0.01% | 1,132,609 |
| Apr 30, 2026 | 22.23 | 22.25 | 22.23 | 22.25 | 22.04 | 0.14% | 135,330 |
| Apr 29, 2026 | 22.25 | 22.25 | 22.21 | 22.22 | 22.01 | -0.16% | 219,744 |