Skip to main content
logo
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.19
0.00 (0.02%)
At close: May 29, 2026, 4:00 PM EDT
22.20
+0.01 (0.05%)
After-hours: May 29, 2026, 4:15 PM EDT

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.1822.2022.1822.1922.190.07%283,602
May 28, 202622.1722.1922.1622.1822.180.05%186,162
May 27, 202622.1722.1722.1622.1722.170.07%176,804
May 26, 202622.1522.1622.1422.1522.150.11%444,197
May 22, 202622.1522.1522.1222.1322.13-0.05%541,682
May 21, 202622.1222.1522.1122.1422.14-0.05%356,609
May 20, 202622.1222.1622.1122.1522.150.18%451,658
May 19, 202622.1222.1222.1022.1122.11-0.09%401,030
May 18, 202622.1422.1422.1222.1322.13-290,313
May 15, 202622.1222.1322.1222.1322.13-0.14%224,270
May 14, 202622.1722.1822.1522.1622.16-747,654
May 13, 202622.1622.1622.1422.1622.16-0.02%219,455
May 12, 202622.1522.1622.1522.1622.16-0.07%266,573
May 11, 202622.1922.1922.1722.1822.18-0.09%128,466
May 8, 202622.1922.2022.1922.2022.200.07%203,018
May 7, 202622.2122.2122.1722.1822.18-0.07%460,025
May 6, 202622.1922.2022.1922.2022.200.14%285,639
May 5, 202622.1722.1722.1622.1722.170.05%275,397
May 4, 202622.1622.1722.1322.1622.16-0.09%274,338
May 1, 202622.1722.2022.1722.1822.18-0.01%1,132,609
Apr 30, 202622.2322.2522.2322.2522.180.14%135,330
Apr 29, 202622.2522.2522.2122.2222.15-0.16%219,744
Apr 28, 202622.2622.2622.2522.2522.18-0.04%178,004
Apr 27, 202622.2722.2822.2622.2622.19-0.07%204,022
Apr 24, 202622.2622.2822.2522.2822.210.09%233,638
Apr 23, 202622.2622.2722.2422.2622.19-0.04%403,535
Apr 22, 202622.2722.2822.2622.2722.20-188,133
Apr 21, 202622.2822.2822.2622.2722.20-0.13%228,248
Apr 20, 202622.2922.3022.2822.3022.23-0.02%299,811
Apr 17, 202622.2922.3122.2822.3022.230.18%291,494
Apr 16, 202622.2722.2722.2522.2622.190.02%298,521
Apr 15, 202622.2722.2722.2522.2622.19-0.04%261,222
Apr 14, 202622.2522.2722.2522.2722.200.09%280,289
Apr 13, 202622.2422.2522.2322.2522.180.04%223,775
Apr 10, 202622.2422.2522.2322.2422.17-0.04%224,529
Apr 9, 202622.2422.2622.2322.2522.180.02%321,940
Apr 8, 202622.2522.2622.2322.2422.170.08%283,579
Apr 7, 202622.2122.2322.1822.2222.150.08%322,207
Apr 6, 202622.2022.2122.1922.2122.14-0.05%320,313
Apr 2, 202622.2122.2322.2122.2222.150.02%1,407,470
Apr 1, 202622.2122.2222.2022.2122.14-0.02%335,833
Mar 31, 202622.2822.3022.2722.2822.150.08%600,276
Mar 30, 202622.2522.2722.2522.2722.130.23%1,226,863
Mar 27, 202622.1922.2222.1922.2222.080.18%1,026,729
Mar 26, 202622.2122.2222.1722.1822.04-0.25%450,698
Mar 25, 202622.2322.2422.2222.2322.090.14%129,382
Mar 24, 202622.2022.2322.1922.2022.06-0.13%206,026
Mar 23, 202622.2222.2622.2122.2322.090.09%498,643
Mar 20, 202622.2222.2222.2022.2122.07-0.20%243,266
Mar 19, 202622.2322.2722.2222.2622.12-0.02%338,799