iShares iBonds Dec 2028 Term Treasury ETF (IBTI)

NASDAQ: IBTI · Real-Time Price · USD

22.00

-0.01 (-0.05%)

At close: Nov 6, 2026, 4:00 PM EST

21.99

-0.01 (-0.05%)

After-hours: Nov 6, 2026, 7:30 PM EST

IBTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.99	22.01	21.98	22.00	22.00	-0.05%	594,176
Nov 5, 2026	21.95	22.01	21.94	22.01	22.01	0.20%	721,722
Nov 4, 2026	21.96	21.97	21.94	21.97	21.97	0.11%	725,832
Nov 3, 2026	21.95	21.96	21.94	21.94	21.94	-0.07%	661,391
Nov 2, 2026	21.95	21.96	21.94	21.96	21.96	-0.02%	533,411
Oct 30, 2026	22.02	22.03	22.01	22.03	21.96	0.16%	506,999
Oct 29, 2026	21.98	22.00	21.98	22.00	21.92	0.09%	626,803
Oct 28, 2026	21.96	21.98	21.95	21.98	21.90	0.05%	896,340
Oct 27, 2026	21.96	21.97	21.95	21.97	21.89	-0.02%	553,035
Oct 26, 2026	21.97	21.97	21.96	21.97	21.90	-0.02%	430,592
Oct 23, 2026	21.98	21.98	21.97	21.98	21.90	-0.02%	519,000
Oct 22, 2026	21.95	21.99	21.94	21.98	21.91	0.30%	1,718,502
Oct 21, 2026	21.93	21.94	21.91	21.92	21.84	-0.05%	518,103
Oct 20, 2026	21.93	21.94	21.92	21.93	21.85	-	513,876
Oct 19, 2026	21.94	21.94	21.92	21.93	21.85	-0.05%	571,242
Oct 16, 2026	21.93	21.94	21.92	21.94	21.86	0.07%	794,145
Oct 15, 2026	21.93	21.94	21.91	21.92	21.85	0.14%	708,999
Oct 14, 2026	21.86	21.90	21.85	21.89	21.82	-0.05%	866,673
Oct 13, 2026	21.90	21.90	21.89	21.90	21.83	0.02%	1,072,278
Oct 12, 2026	21.90	21.90	21.89	21.90	21.82	-0.02%	511,389
Oct 9, 2026	21.90	21.90	21.89	21.90	21.83	-0.02%	746,278
Oct 8, 2026	21.89	21.91	21.88	21.91	21.83	0.02%	1,561,158
Oct 7, 2026	21.88	21.91	21.87	21.90	21.83	0.05%	1,034,654
Oct 6, 2026	21.88	21.89	21.87	21.89	21.82	0.09%	1,470,688
Oct 5, 2026	21.87	21.88	21.86	21.87	21.80	-	703,381
Oct 2, 2026	21.89	21.89	21.86	21.87	21.80	-0.05%	1,087,403
Oct 1, 2026	21.84	21.88	21.83	21.88	21.81	0.18%	913,732
Sep 30, 2026	21.92	21.92	21.90	21.91	21.77	0.07%	968,035
Sep 29, 2026	21.88	21.90	21.88	21.90	21.76	0.05%	1,137,666
Sep 28, 2026	21.89	21.89	21.87	21.89	21.75	-0.09%	749,395
Sep 25, 2026	21.90	21.91	21.89	21.91	21.77	0.14%	596,816
Sep 24, 2026	21.90	21.90	21.87	21.88	21.74	-0.02%	723,875
Sep 23, 2026	21.92	21.92	21.86	21.88	21.74	-0.18%	1,007,091
Sep 22, 2026	21.93	21.93	21.91	21.92	21.78	0.02%	407,601
Sep 21, 2026	21.93	21.93	21.91	21.92	21.78	-	432,202
Sep 18, 2026	21.92	21.92	21.91	21.92	21.78	-0.09%	535,537
Sep 17, 2026	21.93	21.94	21.92	21.94	21.80	0.09%	359,881
Sep 16, 2026	21.95	21.96	21.91	21.92	21.78	-0.07%	931,114
Sep 15, 2026	21.94	21.94	21.92	21.93	21.79	-0.02%	734,746
Sep 14, 2026	21.94	21.95	21.92	21.94	21.80	-0.02%	772,140
Sep 11, 2026	21.96	21.96	21.93	21.94	21.80	-0.07%	450,917
Sep 10, 2026	21.98	21.98	21.95	21.96	21.82	-0.23%	542,504
Sep 9, 2026	22.01	22.01	22.00	22.01	21.87	-0.07%	405,233
Sep 8, 2026	22.03	22.03	22.01	22.02	21.88	0.02%	398,960
Sep 4, 2026	22.02	22.02	22.01	22.02	21.88	-0.05%	283,070
Sep 3, 2026	22.03	22.03	22.02	22.03	21.89	0.07%	392,397
Sep 2, 2026	22.00	22.01	21.99	22.01	21.87	0.07%	372,592
Sep 1, 2026	22.00	22.01	21.99	22.00	21.86	-0.04%	693,307
Aug 31, 2026	22.08	22.08	22.07	22.08	21.86	-0.02%	466,676
Aug 28, 2026	22.12	22.13	22.07	22.08	21.87	-0.16%	570,090