iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
21.94
-0.02 (-0.09%)
At close: Sep 11, 2026, 4:00 PM EDT
21.93
-0.01 (-0.04%)
After-hours: Sep 11, 2026, 7:30 PM EDT
IBTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.96 | 21.96 | 21.93 | 21.94 | 21.94 | -0.07% | 450,846 |
| Sep 10, 2026 | 21.98 | 21.98 | 21.95 | 21.96 | 21.96 | -0.23% | 542,504 |
| Sep 9, 2026 | 22.01 | 22.01 | 22.00 | 22.01 | 22.01 | -0.07% | 405,233 |
| Sep 8, 2026 | 22.03 | 22.03 | 22.01 | 22.02 | 22.02 | 0.02% | 398,960 |
| Sep 4, 2026 | 22.02 | 22.02 | 22.01 | 22.02 | 22.02 | -0.05% | 283,070 |
| Sep 3, 2026 | 22.03 | 22.03 | 22.02 | 22.03 | 22.03 | 0.07% | 392,397 |
| Sep 2, 2026 | 22.00 | 22.01 | 21.99 | 22.01 | 22.01 | 0.07% | 372,592 |
| Sep 1, 2026 | 22.00 | 22.01 | 21.99 | 22.00 | 22.00 | -0.04% | 693,307 |
| Aug 31, 2026 | 22.08 | 22.08 | 22.07 | 22.08 | 22.00 | -0.02% | 466,676 |
| Aug 28, 2026 | 22.12 | 22.13 | 22.07 | 22.08 | 22.01 | -0.16% | 570,090 |
| Aug 27, 2026 | 22.12 | 22.12 | 22.11 | 22.12 | 22.04 | - | 421,271 |
| Aug 26, 2026 | 22.12 | 22.12 | 22.11 | 22.12 | 22.04 | -0.05% | 678,219 |
| Aug 25, 2026 | 22.11 | 22.13 | 22.11 | 22.13 | 22.05 | 0.09% | 371,074 |
| Aug 24, 2026 | 22.10 | 22.11 | 22.09 | 22.11 | 22.03 | -0.02% | 331,407 |
| Aug 21, 2026 | 22.11 | 22.11 | 22.10 | 22.11 | 22.04 | - | 470,513 |
| Aug 20, 2026 | 22.11 | 22.11 | 22.10 | 22.11 | 22.04 | -0.02% | 618,209 |
| Aug 19, 2026 | 22.12 | 22.12 | 22.10 | 22.12 | 22.04 | 0.02% | 508,105 |
| Aug 18, 2026 | 22.10 | 22.11 | 22.10 | 22.11 | 22.04 | 0.02% | 387,454 |
| Aug 17, 2026 | 22.11 | 22.11 | 22.10 | 22.11 | 22.03 | -0.05% | 325,484 |
| Aug 14, 2026 | 22.11 | 22.12 | 22.11 | 22.12 | 22.04 | - | 408,329 |
| Aug 13, 2026 | 22.10 | 22.12 | 22.10 | 22.12 | 22.04 | 0.11% | 476,632 |
| Aug 12, 2026 | 22.10 | 22.10 | 22.08 | 22.09 | 22.02 | 0.07% | 474,205 |
| Aug 11, 2026 | 22.07 | 22.08 | 22.06 | 22.08 | 22.00 | 0.02% | 512,681 |
| Aug 10, 2026 | 22.08 | 22.08 | 22.06 | 22.07 | 22.00 | -0.05% | 291,504 |
| Aug 7, 2026 | 22.08 | 22.09 | 22.07 | 22.08 | 22.01 | 0.09% | 1,075,518 |
| Aug 6, 2026 | 22.07 | 22.07 | 22.05 | 22.06 | 21.99 | -0.02% | 824,300 |
| Aug 5, 2026 | 22.06 | 22.07 | 22.06 | 22.07 | 21.99 | -0.02% | 484,486 |
| Aug 4, 2026 | 22.06 | 22.07 | 22.05 | 22.07 | 22.00 | 0.16% | 344,605 |
| Aug 3, 2026 | 22.04 | 22.04 | 22.03 | 22.04 | 21.96 | 0.04% | 387,584 |
| Jul 31, 2026 | 22.09 | 22.10 | 22.09 | 22.10 | 21.96 | -0.05% | 310,823 |
| Jul 30, 2026 | 22.10 | 22.12 | 22.10 | 22.11 | 21.97 | - | 351,039 |
| Jul 29, 2026 | 22.07 | 22.11 | 22.06 | 22.11 | 21.97 | 0.09% | 303,994 |
| Jul 28, 2026 | 22.08 | 22.09 | 22.07 | 22.09 | 21.95 | 0.07% | 585,437 |
| Jul 27, 2026 | 22.07 | 22.08 | 22.06 | 22.07 | 21.93 | 0.05% | 500,895 |
| Jul 24, 2026 | 22.06 | 22.07 | 22.05 | 22.06 | 21.92 | 0.05% | 485,898 |
| Jul 23, 2026 | 22.04 | 22.05 | 22.03 | 22.05 | 21.91 | -0.02% | 846,657 |
| Jul 22, 2026 | 22.07 | 22.07 | 22.05 | 22.06 | 21.92 | -0.09% | 377,834 |
| Jul 21, 2026 | 22.08 | 22.09 | 22.07 | 22.08 | 21.94 | -0.07% | 281,855 |
| Jul 20, 2026 | 22.10 | 22.10 | 22.08 | 22.09 | 21.95 | -0.09% | 314,085 |
| Jul 17, 2026 | 22.11 | 22.12 | 22.10 | 22.11 | 21.97 | 0.05% | 209,276 |
| Jul 16, 2026 | 22.10 | 22.10 | 22.09 | 22.10 | 21.96 | - | 798,164 |
| Jul 15, 2026 | 22.09 | 22.11 | 22.09 | 22.10 | 21.96 | 0.07% | 393,219 |
| Jul 14, 2026 | 22.07 | 22.09 | 22.07 | 22.09 | 21.95 | 0.18% | 372,633 |
| Jul 13, 2026 | 22.07 | 22.07 | 22.04 | 22.05 | 21.91 | -0.09% | 250,272 |
| Jul 10, 2026 | 22.08 | 22.08 | 22.06 | 22.07 | 21.93 | -0.09% | 493,655 |
| Jul 9, 2026 | 22.07 | 22.09 | 22.07 | 22.09 | 21.95 | 0.11% | 312,014 |
| Jul 8, 2026 | 22.07 | 22.07 | 22.05 | 22.06 | 21.92 | -0.02% | 922,504 |
| Jul 7, 2026 | 22.09 | 22.09 | 22.06 | 22.07 | 21.93 | -0.11% | 291,036 |
| Jul 6, 2026 | 22.09 | 22.10 | 22.08 | 22.09 | 21.95 | - | 1,458,045 |
| Jul 2, 2026 | 22.09 | 22.10 | 22.08 | 22.09 | 21.95 | 0.16% | 298,512 |