iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.85
-0.01 (-0.04%)
At close: May 12, 2025, 4:00 PM
22.85
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.84 | 22.85 | 22.84 | 22.85 | 22.85 | -0.04% | 343,864 |
| May 9, 2025 | 22.87 | 22.87 | 22.86 | 22.86 | 22.86 | - | 281,561 |
| May 8, 2025 | 22.87 | 22.87 | 22.85 | 22.86 | 22.86 | -0.09% | 710,375 |
| May 7, 2025 | 22.87 | 22.88 | 22.87 | 22.88 | 22.88 | - | 237,368 |
| May 6, 2025 | 22.88 | 22.88 | 22.87 | 22.88 | 22.88 | 0.04% | 288,469 |
| May 5, 2025 | 22.87 | 22.87 | 22.86 | 22.87 | 22.87 | - | 442,686 |
| May 2, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.87 | -0.04% | 483,918 |
| May 1, 2025 | 22.90 | 22.91 | 22.88 | 22.88 | 22.88 | -0.39% | 966,587 |
| Apr 30, 2025 | 22.97 | 22.98 | 22.96 | 22.97 | 22.89 | 0.09% | 598,270 |
| Apr 29, 2025 | 22.96 | 22.96 | 22.95 | 22.95 | 22.87 | - | 301,516 |
| Apr 28, 2025 | 22.93 | 22.96 | 22.93 | 22.95 | 22.87 | 0.04% | 387,067 |
| Apr 25, 2025 | 22.94 | 22.94 | 22.92 | 22.94 | 22.86 | 0.07% | 440,545 |
| Apr 24, 2025 | 22.93 | 22.93 | 22.92 | 22.93 | 22.85 | 0.11% | 475,290 |
| Apr 23, 2025 | 22.91 | 22.92 | 22.90 | 22.90 | 22.82 | -0.07% | 521,863 |
| Apr 22, 2025 | 22.93 | 22.93 | 22.91 | 22.92 | 22.84 | -0.09% | 269,643 |
| Apr 21, 2025 | 22.92 | 22.94 | 22.92 | 22.94 | 22.86 | 0.09% | 298,790 |
| Apr 17, 2025 | 22.92 | 22.92 | 22.91 | 22.92 | 22.84 | 0.02% | 341,750 |
| Apr 16, 2025 | 22.90 | 22.92 | 22.90 | 22.91 | 22.83 | 0.07% | 617,996 |
| Apr 15, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.82 | - | 296,088 |
| Apr 14, 2025 | 22.87 | 22.90 | 22.87 | 22.90 | 22.82 | 0.11% | 395,386 |
| Apr 11, 2025 | 22.89 | 22.90 | 22.87 | 22.87 | 22.79 | -0.11% | 260,549 |
| Apr 10, 2025 | 22.90 | 22.90 | 22.88 | 22.90 | 22.82 | 0.02% | 382,586 |
| Apr 9, 2025 | 22.93 | 22.93 | 22.85 | 22.89 | 22.81 | -0.09% | 686,888 |
| Apr 8, 2025 | 22.86 | 22.93 | 22.86 | 22.91 | 22.83 | 0.09% | 571,421 |
| Apr 7, 2025 | 22.92 | 22.94 | 22.89 | 22.89 | 22.81 | -0.13% | 565,887 |
| Apr 4, 2025 | 22.95 | 22.95 | 22.91 | 22.92 | 22.84 | 0.09% | 563,456 |
| Apr 3, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 22.82 | 0.17% | 512,708 |
| Apr 2, 2025 | 22.87 | 22.87 | 22.85 | 22.86 | 22.78 | -0.04% | 352,356 |
| Apr 1, 2025 | 22.87 | 22.87 | 22.86 | 22.87 | 22.79 | -0.31% | 375,444 |
| Mar 31, 2025 | 22.95 | 22.95 | 22.92 | 22.94 | 22.78 | 0.09% | 454,245 |
| Mar 28, 2025 | 22.92 | 22.93 | 22.91 | 22.92 | 22.76 | 0.09% | 233,408 |
| Mar 27, 2025 | 22.89 | 22.91 | 22.89 | 22.90 | 22.74 | - | 365,851 |
| Mar 26, 2025 | 22.90 | 22.90 | 22.89 | 22.90 | 22.74 | - | 285,035 |
| Mar 25, 2025 | 22.88 | 22.90 | 22.88 | 22.90 | 22.74 | 0.09% | 368,768 |
| Mar 24, 2025 | 22.91 | 22.91 | 22.88 | 22.88 | 22.72 | -0.13% | 319,895 |
| Mar 21, 2025 | 22.92 | 22.92 | 22.90 | 22.91 | 22.75 | 0.04% | 254,512 |
| Mar 20, 2025 | 22.89 | 22.90 | 22.87 | 22.90 | 22.74 | 0.09% | 665,788 |
| Mar 19, 2025 | 22.88 | 22.89 | 22.86 | 22.88 | 22.72 | 0.07% | 326,216 |
| Mar 18, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.71 | - | 673,401 |
| Mar 17, 2025 | 22.87 | 22.88 | 22.86 | 22.87 | 22.71 | -0.02% | 272,120 |
| Mar 14, 2025 | 22.88 | 22.89 | 22.87 | 22.87 | 22.71 | -0.09% | 253,977 |
| Mar 13, 2025 | 22.88 | 22.89 | 22.86 | 22.89 | 22.73 | 0.13% | 371,478 |
| Mar 12, 2025 | 22.87 | 22.88 | 22.86 | 22.86 | 22.70 | -0.09% | 401,002 |
| Mar 11, 2025 | 22.89 | 22.90 | 22.87 | 22.88 | 22.72 | -0.04% | 453,232 |
| Mar 10, 2025 | 22.87 | 22.89 | 22.87 | 22.89 | 22.73 | 0.13% | 761,740 |
| Mar 7, 2025 | 22.89 | 22.89 | 22.85 | 22.86 | 22.70 | -0.04% | 299,514 |
| Mar 6, 2025 | 22.86 | 22.87 | 22.85 | 22.87 | 22.71 | 0.09% | 430,660 |
| Mar 5, 2025 | 22.87 | 22.87 | 22.84 | 22.85 | 22.69 | -0.09% | 701,039 |
| Mar 4, 2025 | 22.88 | 22.88 | 22.86 | 22.87 | 22.71 | 0.04% | 766,892 |
| Mar 3, 2025 | 22.85 | 22.86 | 22.83 | 22.86 | 22.70 | -0.26% | 575,008 |