Skip to main content
iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.87
+0.01 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8622.8722.8622.8722.870.07%396,033
Mar 5, 202622.8622.8622.8522.8622.86-385,592
Mar 4, 202622.8622.8622.8522.8622.860.02%305,621
Mar 3, 202622.8622.8622.8522.8522.85-0.02%272,220
Mar 2, 202622.8522.8622.8522.8622.86-0.31%375,770
Feb 27, 202622.9322.9322.9222.9322.860.07%371,168
Feb 26, 202622.9222.9222.9122.9122.84-331,140
Feb 25, 202622.9122.9222.9122.9122.84-0.02%193,937
Feb 24, 202622.9122.9222.9122.9222.850.02%631,577
Feb 23, 202622.9122.9222.9122.9122.84-0.02%367,989
Feb 20, 202622.9222.9222.9122.9222.850.02%351,673
Feb 19, 202622.9122.9122.9022.9122.840.02%248,731
Feb 18, 202622.9122.9122.9022.9122.840.07%457,964
Feb 17, 202622.8922.9022.8922.8922.82-0.02%361,864
Feb 13, 202622.8922.9022.8922.9022.830.07%368,210
Feb 12, 202622.8822.8922.8822.8822.81-0.04%335,798
Feb 11, 202622.8822.8922.8822.8922.820.02%351,323
Feb 10, 202622.8822.8922.8822.8922.82-0.02%285,336
Feb 9, 202622.8822.8922.8822.8922.820.02%380,357
Feb 6, 202622.8822.8922.8822.8922.820.04%432,519
Feb 5, 202622.8722.8822.8622.8822.810.02%847,098
Feb 4, 202622.8722.8722.8622.8722.80-894,535
Feb 3, 202622.8622.8722.8622.8722.800.04%363,950
Feb 2, 202622.8622.8722.8622.8622.79-0.33%617,380
Jan 30, 202622.9322.9422.9322.9422.79-0.02%1,749,169
Jan 29, 202622.9422.9422.9322.9422.790.04%1,375,521
Jan 28, 202622.9422.9422.9322.9322.780.02%485,735
Jan 27, 202622.9322.9322.9222.9322.78-773,411
Jan 26, 202622.9322.9322.9222.9322.78-483,684
Jan 23, 202622.9222.9322.9222.9322.780.02%938,792
Jan 22, 202622.9122.9222.9122.9222.77-532,310
Jan 21, 202622.9122.9222.9122.9222.770.04%566,361
Jan 20, 202622.9222.9222.9122.9122.76-0.02%597,463
Jan 16, 202622.9222.9222.9122.9222.770.07%518,687
Jan 15, 202622.9122.9122.9022.9022.75-0.02%443,454
Jan 14, 202622.9122.9122.9022.9122.760.02%609,242
Jan 13, 202622.9022.9122.9022.9022.750.02%426,691
Jan 12, 202622.9122.9122.8922.9022.75-1,936,509
Jan 9, 202622.8922.9022.8922.9022.75-972,981
Jan 8, 202622.9022.9022.8922.9022.75-664,054
Jan 7, 202622.9022.9022.8922.9022.75-603,918
Jan 6, 202622.9022.9022.8922.9022.75-1,475,222
Jan 5, 202622.9022.9022.8922.9022.750.04%805,085
Jan 2, 202622.8922.8922.8822.8922.740.04%468,992
Dec 31, 202522.8822.8822.8722.8822.730.02%696,705
Dec 30, 202522.8822.8822.8722.8722.72-0.02%591,608
Dec 29, 202522.8722.8822.8722.8822.73-0.02%574,502
Dec 26, 202522.8722.8822.8722.8822.730.07%845,230
Dec 24, 202522.8722.8722.8622.8722.72-275,900
Dec 23, 202522.8622.8722.8622.8722.720.02%1,915,901
Dec 22, 202522.8622.8622.8522.8622.710.02%1,158,698
Dec 19, 202522.8622.8622.8522.8622.71-0.28%3,438,615
Dec 18, 202522.9222.9322.9222.9222.700.02%592,940
Dec 17, 202522.9222.9222.9122.9222.69-3,996,987
Dec 16, 202522.9222.9222.9122.9222.69-500,165
Dec 15, 202522.9122.9222.9122.9222.690.07%375,745
Dec 12, 202522.9122.9122.9022.9022.68-0.02%398,917
Dec 11, 202522.9122.9122.9022.9122.680.07%430,610
Dec 10, 202522.9022.9022.8922.8922.67-0.04%518,534
Dec 9, 202522.8922.9022.8922.9022.68-566,890
Dec 8, 202522.8922.9022.8922.9022.680.09%1,903,770
Dec 5, 202522.8822.8922.8822.8822.66-406,251
Dec 4, 202522.8922.8922.8822.8822.660.04%425,476
Dec 3, 202522.8722.8822.8722.8722.65-518,395
Dec 2, 202522.8722.8822.8722.8722.65-0.04%348,190
Dec 1, 202522.8722.8822.8722.8822.66-0.28%327,706
Nov 28, 202522.9422.9522.9322.9522.650.02%1,644,896
Nov 26, 202522.9422.9422.9322.9422.640.02%613,805
Nov 25, 202522.9422.9422.9322.9422.640.04%487,234
Nov 24, 202522.9322.9322.9222.9322.630.02%498,864
Nov 21, 202522.9322.9322.9222.9222.63-883,000
Nov 20, 202522.9122.9222.9122.9222.630.07%950,437
Nov 19, 202522.9122.9122.9022.9122.610.02%834,098
Nov 18, 202522.9022.9122.9022.9022.61-0.04%605,209
Nov 17, 202522.9122.9122.9022.9122.620.04%296,247
Nov 14, 202522.9122.9122.9022.9022.610.04%513,518
Nov 13, 202522.8922.9022.8922.8922.60-428,115
Nov 12, 202522.9022.9022.8922.8922.60-476,405
Nov 11, 202522.9022.9022.8922.8922.60-245,568
Nov 10, 202522.8922.9022.8922.8922.60-0.04%362,338
Nov 7, 202522.8922.9022.8922.9022.610.07%526,766
Nov 6, 202522.8922.8922.8822.8922.590.04%330,282
Nov 5, 202522.8822.8922.8722.8822.58-390,123
Nov 4, 202522.8822.8822.8722.8822.58-254,438
Nov 3, 202522.8722.8822.8722.8822.58-0.28%523,657
Oct 31, 202522.9522.9522.9422.9422.57-0.04%370,966
Oct 30, 202522.9422.9522.9422.9522.580.02%355,772
Oct 29, 202522.9422.9522.9422.9522.57-272,398
Oct 28, 202522.9522.9522.9422.9522.57-396,178
Oct 27, 202522.9422.9522.9422.9522.57-326,922
Oct 24, 202522.9422.9522.9422.9522.570.04%525,095
Oct 23, 202522.9422.9422.9322.9422.560.02%541,803
Oct 22, 202522.9422.9422.9322.9322.56-0.04%776,911
Oct 21, 202522.9322.9422.9322.9422.57-225,356
Oct 20, 202522.9422.9422.9322.9422.570.04%197,651
Oct 17, 202522.9322.9422.9322.9322.56-483,187
Oct 16, 202522.9122.9322.9122.9322.560.09%334,883
Oct 15, 202522.9122.9222.9122.9122.54-0.02%540,026
Oct 14, 202522.9222.9222.9122.9222.54-490,645
Oct 13, 202522.9122.9222.9122.9222.540.04%158,594