iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
21.92
+0.03 (0.14%)
At close: Oct 15, 2026, 4:00 PM EDT
21.90
-0.02 (-0.09%)
After-hours: Oct 15, 2026, 7:30 PM EDT
IBTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.93 | 21.94 | 21.91 | 21.92 | 21.92 | 0.14% | 708,998 |
| Oct 14, 2026 | 21.86 | 21.90 | 21.85 | 21.89 | 21.89 | -0.05% | 866,618 |
| Oct 13, 2026 | 21.90 | 21.90 | 21.89 | 21.90 | 21.90 | 0.02% | 1,070,085 |
| Oct 12, 2026 | 21.90 | 21.90 | 21.89 | 21.90 | 21.90 | -0.02% | 511,389 |
| Oct 9, 2026 | 21.90 | 21.90 | 21.89 | 21.90 | 21.90 | -0.02% | 746,277 |
| Oct 8, 2026 | 21.89 | 21.91 | 21.88 | 21.91 | 21.91 | 0.02% | 1,560,883 |
| Oct 7, 2026 | 21.88 | 21.91 | 21.87 | 21.90 | 21.90 | 0.05% | 1,034,653 |
| Oct 6, 2026 | 21.88 | 21.89 | 21.87 | 21.89 | 21.89 | 0.09% | 1,470,685 |
| Oct 5, 2026 | 21.87 | 21.88 | 21.86 | 21.87 | 21.87 | - | 701,771 |
| Oct 2, 2026 | 21.89 | 21.89 | 21.86 | 21.87 | 21.87 | -0.05% | 1,087,400 |
| Oct 1, 2026 | 21.84 | 21.88 | 21.83 | 21.88 | 21.88 | 0.18% | 913,732 |
| Sep 30, 2026 | 21.92 | 21.92 | 21.90 | 21.91 | 21.84 | 0.07% | 968,035 |
| Sep 29, 2026 | 21.88 | 21.90 | 21.88 | 21.90 | 21.83 | 0.05% | 1,137,666 |
| Sep 28, 2026 | 21.89 | 21.89 | 21.87 | 21.89 | 21.82 | -0.09% | 749,395 |
| Sep 25, 2026 | 21.90 | 21.91 | 21.89 | 21.91 | 21.84 | 0.14% | 596,816 |
| Sep 24, 2026 | 21.90 | 21.90 | 21.87 | 21.88 | 21.81 | -0.02% | 723,875 |
| Sep 23, 2026 | 21.92 | 21.92 | 21.86 | 21.88 | 21.81 | -0.18% | 1,007,091 |
| Sep 22, 2026 | 21.93 | 21.93 | 21.91 | 21.92 | 21.85 | 0.02% | 407,601 |
| Sep 21, 2026 | 21.93 | 21.93 | 21.91 | 21.92 | 21.85 | - | 432,202 |
| Sep 18, 2026 | 21.92 | 21.92 | 21.91 | 21.92 | 21.85 | -0.09% | 535,537 |
| Sep 17, 2026 | 21.93 | 21.94 | 21.92 | 21.94 | 21.87 | 0.09% | 359,881 |
| Sep 16, 2026 | 21.95 | 21.96 | 21.91 | 21.92 | 21.85 | -0.07% | 931,114 |
| Sep 15, 2026 | 21.94 | 21.94 | 21.92 | 21.93 | 21.86 | -0.02% | 734,746 |
| Sep 14, 2026 | 21.94 | 21.95 | 21.92 | 21.94 | 21.87 | -0.02% | 772,140 |
| Sep 11, 2026 | 21.96 | 21.96 | 21.93 | 21.94 | 21.87 | -0.07% | 450,917 |
| Sep 10, 2026 | 21.98 | 21.98 | 21.95 | 21.96 | 21.89 | -0.23% | 542,504 |
| Sep 9, 2026 | 22.01 | 22.01 | 22.00 | 22.01 | 21.94 | -0.07% | 405,233 |
| Sep 8, 2026 | 22.03 | 22.03 | 22.01 | 22.02 | 21.95 | 0.02% | 398,960 |
| Sep 4, 2026 | 22.02 | 22.02 | 22.01 | 22.02 | 21.95 | -0.05% | 283,070 |
| Sep 3, 2026 | 22.03 | 22.03 | 22.02 | 22.03 | 21.96 | 0.07% | 392,397 |
| Sep 2, 2026 | 22.00 | 22.01 | 21.99 | 22.01 | 21.94 | 0.07% | 372,592 |
| Sep 1, 2026 | 22.00 | 22.01 | 21.99 | 22.00 | 21.93 | -0.04% | 693,307 |
| Aug 31, 2026 | 22.08 | 22.08 | 22.07 | 22.08 | 21.94 | -0.02% | 466,676 |
| Aug 28, 2026 | 22.12 | 22.13 | 22.07 | 22.08 | 21.94 | -0.16% | 570,090 |
| Aug 27, 2026 | 22.12 | 22.12 | 22.11 | 22.12 | 21.98 | - | 421,271 |
| Aug 26, 2026 | 22.12 | 22.12 | 22.11 | 22.12 | 21.98 | -0.05% | 678,219 |
| Aug 25, 2026 | 22.11 | 22.13 | 22.11 | 22.13 | 21.99 | 0.09% | 371,074 |
| Aug 24, 2026 | 22.10 | 22.11 | 22.09 | 22.11 | 21.97 | -0.02% | 331,407 |
| Aug 21, 2026 | 22.11 | 22.11 | 22.10 | 22.11 | 21.97 | - | 470,513 |
| Aug 20, 2026 | 22.11 | 22.11 | 22.10 | 22.11 | 21.97 | -0.02% | 618,209 |
| Aug 19, 2026 | 22.12 | 22.12 | 22.10 | 22.12 | 21.98 | 0.02% | 508,105 |
| Aug 18, 2026 | 22.10 | 22.11 | 22.10 | 22.11 | 21.97 | 0.02% | 387,454 |
| Aug 17, 2026 | 22.11 | 22.11 | 22.10 | 22.11 | 21.97 | -0.05% | 325,484 |
| Aug 14, 2026 | 22.11 | 22.12 | 22.11 | 22.12 | 21.98 | - | 408,329 |
| Aug 13, 2026 | 22.10 | 22.12 | 22.10 | 22.12 | 21.98 | 0.11% | 476,632 |
| Aug 12, 2026 | 22.10 | 22.10 | 22.08 | 22.09 | 21.95 | 0.07% | 474,205 |
| Aug 11, 2026 | 22.07 | 22.08 | 22.06 | 22.08 | 21.94 | 0.02% | 512,681 |
| Aug 10, 2026 | 22.08 | 22.08 | 22.06 | 22.07 | 21.93 | -0.05% | 291,504 |
| Aug 7, 2026 | 22.08 | 22.09 | 22.07 | 22.08 | 21.94 | 0.09% | 1,075,518 |
| Aug 6, 2026 | 22.07 | 22.07 | 22.05 | 22.06 | 21.92 | -0.02% | 824,300 |