iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.36
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.36 | -0.04% | 298,377 |
| Dec 4, 2025 | 22.37 | 22.37 | 22.36 | 22.37 | 22.37 | -0.09% | 612,339 |
| Dec 3, 2025 | 22.38 | 22.39 | 22.37 | 22.39 | 22.39 | 0.11% | 387,740 |
| Dec 2, 2025 | 22.35 | 22.37 | 22.35 | 22.37 | 22.37 | 0.04% | 230,021 |
| Dec 1, 2025 | 22.36 | 22.37 | 22.35 | 22.36 | 22.36 | -0.45% | 169,580 |
| Nov 28, 2025 | 22.45 | 22.46 | 22.45 | 22.46 | 22.39 | - | 69,318 |
| Nov 26, 2025 | 22.46 | 22.46 | 22.44 | 22.46 | 22.39 | - | 527,315 |
| Nov 25, 2025 | 22.44 | 22.46 | 22.44 | 22.46 | 22.39 | 0.09% | 183,088 |
| Nov 24, 2025 | 22.43 | 22.44 | 22.42 | 22.44 | 22.37 | 0.04% | 256,602 |
| Nov 21, 2025 | 22.44 | 22.44 | 22.41 | 22.43 | 22.36 | 0.13% | 249,686 |
| Nov 20, 2025 | 22.39 | 22.41 | 22.38 | 22.40 | 22.33 | 0.07% | 325,895 |
| Nov 19, 2025 | 22.39 | 22.40 | 22.37 | 22.38 | 22.31 | 0.02% | 356,460 |
| Nov 18, 2025 | 22.39 | 22.40 | 22.37 | 22.38 | 22.31 | 0.09% | 362,225 |
| Nov 17, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.29 | - | 179,831 |
| Nov 14, 2025 | 22.39 | 22.39 | 22.35 | 22.36 | 22.29 | -0.04% | 253,049 |
| Nov 13, 2025 | 22.36 | 22.37 | 22.35 | 22.37 | 22.30 | -0.04% | 316,229 |
| Nov 12, 2025 | 22.38 | 22.39 | 22.37 | 22.38 | 22.31 | -0.02% | 340,810 |
| Nov 11, 2025 | 22.38 | 22.38 | 22.35 | 22.38 | 22.31 | 0.11% | 129,636 |
| Nov 10, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.29 | -0.07% | 210,754 |
| Nov 7, 2025 | 22.35 | 22.38 | 22.35 | 22.37 | 22.30 | 0.07% | 316,487 |
| Nov 6, 2025 | 22.34 | 22.36 | 22.34 | 22.36 | 22.29 | 0.18% | 208,737 |
| Nov 5, 2025 | 22.35 | 22.35 | 22.31 | 22.32 | 22.25 | -0.13% | 198,242 |
| Nov 4, 2025 | 22.34 | 22.35 | 22.34 | 22.35 | 22.28 | 0.09% | 199,933 |
| Nov 3, 2025 | 22.34 | 22.35 | 22.32 | 22.33 | 22.26 | -0.36% | 159,362 |
| Oct 31, 2025 | 22.40 | 22.41 | 22.39 | 22.41 | 22.27 | 0.02% | 188,260 |
| Oct 30, 2025 | 22.39 | 22.40 | 22.37 | 22.40 | 22.26 | 0.04% | 274,980 |
| Oct 29, 2025 | 22.43 | 22.45 | 22.38 | 22.39 | 22.25 | -0.22% | 321,303 |
| Oct 28, 2025 | 22.43 | 22.45 | 22.43 | 22.44 | 22.30 | - | 226,079 |
| Oct 27, 2025 | 22.45 | 22.45 | 22.43 | 22.44 | 22.30 | -0.04% | 197,626 |
| Oct 24, 2025 | 22.46 | 22.46 | 22.45 | 22.45 | 22.31 | 0.04% | 168,436 |
| Oct 23, 2025 | 22.46 | 22.46 | 22.44 | 22.44 | 22.30 | -0.11% | 129,097 |
| Oct 22, 2025 | 22.47 | 22.47 | 22.45 | 22.47 | 22.33 | -0.02% | 152,862 |
| Oct 21, 2025 | 22.46 | 22.47 | 22.45 | 22.47 | 22.33 | 0.11% | 1,260,393 |
| Oct 20, 2025 | 22.46 | 22.46 | 22.44 | 22.45 | 22.31 | - | 176,434 |
| Oct 17, 2025 | 22.46 | 22.46 | 22.44 | 22.45 | 22.31 | -0.09% | 288,934 |
| Oct 16, 2025 | 22.42 | 22.47 | 22.41 | 22.47 | 22.33 | 0.22% | 509,467 |
| Oct 15, 2025 | 22.43 | 22.43 | 22.41 | 22.42 | 22.28 | -0.04% | 394,461 |
| Oct 14, 2025 | 22.43 | 22.43 | 22.40 | 22.43 | 22.29 | 0.04% | 155,330 |
| Oct 13, 2025 | 22.41 | 22.42 | 22.40 | 22.42 | 22.28 | 0.09% | 163,279 |
| Oct 10, 2025 | 22.37 | 22.41 | 22.36 | 22.40 | 22.26 | 0.22% | 142,297 |
| Oct 9, 2025 | 22.35 | 22.36 | 22.34 | 22.35 | 22.21 | - | 422,122 |
| Oct 8, 2025 | 22.36 | 22.36 | 22.34 | 22.35 | 22.21 | -0.04% | 272,061 |
| Oct 7, 2025 | 22.33 | 22.37 | 22.33 | 22.36 | 22.22 | 0.09% | 320,041 |
| Oct 6, 2025 | 22.35 | 22.35 | 22.33 | 22.34 | 22.20 | -0.09% | 159,245 |
| Oct 3, 2025 | 22.35 | 22.37 | 22.34 | 22.36 | 22.22 | - | 306,718 |
| Oct 2, 2025 | 22.34 | 22.36 | 22.34 | 22.36 | 22.22 | - | 191,040 |
| Oct 1, 2025 | 22.36 | 22.36 | 22.34 | 22.36 | 22.22 | -0.13% | 140,240 |
| Sep 30, 2025 | 22.39 | 22.40 | 22.38 | 22.39 | 22.18 | 0.04% | 309,640 |
| Sep 29, 2025 | 22.38 | 22.38 | 22.36 | 22.38 | 22.17 | 0.04% | 156,946 |
| Sep 26, 2025 | 22.36 | 22.37 | 22.35 | 22.37 | 22.16 | 0.09% | 192,422 |