Skip to main content
iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.88
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8822.8922.8822.8822.88-406,251
Dec 4, 202522.8922.8922.8822.8822.880.04%425,476
Dec 3, 202522.8722.8822.8722.8722.87-518,395
Dec 2, 202522.8722.8822.8722.8722.87-0.04%348,190
Dec 1, 202522.8722.8822.8722.8822.88-0.28%327,706
Nov 28, 202522.9422.9522.9322.9522.870.02%1,644,896
Nov 26, 202522.9422.9422.9322.9422.870.02%613,805
Nov 25, 202522.9422.9422.9322.9422.860.04%487,234
Nov 24, 202522.9322.9322.9222.9322.850.02%498,864
Nov 21, 202522.9322.9322.9222.9222.85-883,000
Nov 20, 202522.9122.9222.9122.9222.850.07%950,437
Nov 19, 202522.9122.9122.9022.9122.830.02%834,098
Nov 18, 202522.9022.9122.9022.9022.83-0.04%605,209
Nov 17, 202522.9122.9122.9022.9122.840.04%296,247
Nov 14, 202522.9122.9122.9022.9022.830.04%513,518
Nov 13, 202522.8922.9022.8922.8922.82-428,115
Nov 12, 202522.9022.9022.8922.8922.82-476,405
Nov 11, 202522.9022.9022.8922.8922.82-245,568
Nov 10, 202522.8922.9022.8922.8922.82-0.04%362,338
Nov 7, 202522.8922.9022.8922.9022.830.07%526,766
Nov 6, 202522.8922.8922.8822.8922.810.04%330,282
Nov 5, 202522.8822.8922.8722.8822.80-390,123
Nov 4, 202522.8822.8822.8722.8822.80-254,438
Nov 3, 202522.8722.8822.8722.8822.80-0.28%523,657
Oct 31, 202522.9522.9522.9422.9422.79-0.04%370,966
Oct 30, 202522.9422.9522.9422.9522.800.02%355,772
Oct 29, 202522.9422.9522.9422.9522.79-272,398
Oct 28, 202522.9522.9522.9422.9522.79-396,178
Oct 27, 202522.9422.9522.9422.9522.79-326,922
Oct 24, 202522.9422.9522.9422.9522.790.04%525,095
Oct 23, 202522.9422.9422.9322.9422.780.02%541,803
Oct 22, 202522.9422.9422.9322.9322.78-0.04%776,911
Oct 21, 202522.9322.9422.9322.9422.79-225,356
Oct 20, 202522.9422.9422.9322.9422.790.04%197,651
Oct 17, 202522.9322.9422.9322.9322.78-483,187
Oct 16, 202522.9122.9322.9122.9322.780.09%334,883
Oct 15, 202522.9122.9222.9122.9122.76-0.02%540,026
Oct 14, 202522.9222.9222.9122.9222.76-490,645
Oct 13, 202522.9122.9222.9122.9222.760.04%158,594
Oct 10, 202522.9122.9122.9022.9122.750.07%284,013
Oct 9, 202522.8922.9022.8922.8922.74-0.02%694,459
Oct 8, 202522.9022.9022.8922.9022.74-0.02%328,937
Oct 7, 202522.8922.9022.8922.9022.75-376,082
Oct 6, 202522.9022.9022.8922.9022.750.02%258,108
Oct 3, 202522.8922.9022.8922.9022.740.02%414,728
Oct 2, 202522.8822.8922.8822.8922.740.04%2,597,526
Oct 1, 202522.8822.8822.8722.8822.73-0.31%431,167
Sep 30, 202522.9522.9522.9422.9522.730.02%335,407
Sep 29, 202522.9422.9522.9422.9522.720.02%286,046
Sep 26, 202522.9422.9422.9322.9422.720.09%375,636
Sep 25, 202522.9422.9422.9222.9222.70-0.04%481,932
Sep 24, 202522.9322.9422.9322.9322.71-253,319
Sep 23, 202522.9322.9422.9322.9322.71-0.02%369,485
Sep 22, 202522.9322.9422.9322.9422.710.02%844,839
Sep 19, 202522.9322.9322.9222.9322.710.04%1,903,122
Sep 18, 202522.9222.9322.9222.9222.70-0.04%422,904
Sep 17, 202522.9222.9322.9222.9322.710.07%1,865,547
Sep 16, 202522.9122.9222.9122.9222.69-501,077
Sep 15, 202522.9122.9222.9122.9222.69-0.02%391,104
Sep 12, 202522.9122.9222.9122.9222.700.07%401,362
Sep 11, 202522.9122.9122.9022.9122.68-324,886
Sep 10, 202522.9022.9122.9022.9122.680.04%326,547
Sep 9, 202522.9122.9122.8922.9022.67-0.04%401,064
Sep 8, 202522.9022.9122.8922.9122.680.04%708,590
Sep 5, 202522.9022.9022.8922.9022.670.07%489,415
Sep 4, 202522.8722.8822.8622.8822.660.09%629,281
Sep 3, 202522.8622.8722.8522.8622.64-1,776,166
Sep 2, 202522.8622.8622.8522.8622.64-0.33%407,024
Aug 29, 202522.9422.9422.9322.9422.630.02%167,848
Aug 28, 202522.9222.9322.9222.9322.630.07%321,747
Aug 27, 202522.9222.9222.9122.9222.61-459,013
Aug 26, 202522.9222.9222.9122.9222.610.02%219,209
Aug 25, 202522.9122.9122.9022.9122.610.04%372,160
Aug 22, 202522.8922.9222.8922.9022.600.02%474,146
Aug 21, 202522.9022.9022.8922.9022.59-294,755
Aug 20, 202522.8922.9022.8922.9022.590.02%308,691
Aug 19, 202522.8822.8922.8822.8922.590.02%326,675
Aug 18, 202522.8922.8922.8822.8922.58-568,871
Aug 15, 202522.8822.8922.8822.8922.58-355,787
Aug 14, 202522.8922.8922.8822.8922.58-269,620
Aug 13, 202522.8922.8922.8822.8922.580.02%249,425
Aug 12, 202522.8822.8822.8722.8822.580.04%253,688
Aug 11, 202522.8622.8722.8622.8722.570.02%266,831
Aug 8, 202522.8722.8722.8622.8722.56-374,637
Aug 7, 202522.8622.8722.8622.8722.560.02%413,391
Aug 6, 202522.8622.8622.8522.8622.560.02%931,372
Aug 5, 202522.8622.8722.8522.8622.55-0.02%1,369,687
Aug 4, 202522.8622.8622.8522.8622.56-244,074
Aug 1, 202522.8322.8622.8322.8622.56-0.13%329,676
Jul 31, 202522.8922.8922.8822.8922.510.02%339,667
Jul 30, 202522.8922.8922.8822.8922.510.02%236,654
Jul 29, 202522.8922.8922.8822.8822.50-315,698
Jul 28, 202522.8822.8922.8822.8822.50-232,641
Jul 25, 202522.8722.8922.8722.8822.500.02%246,890
Jul 24, 202522.8822.8822.8722.8822.50-546,754
Jul 23, 202522.8822.8822.8722.8822.50-349,676
Jul 22, 202522.8822.8822.8722.8822.50-563,359
Jul 21, 202522.8822.8822.8722.8822.500.04%154,591
Jul 18, 202522.8722.8722.8622.8722.490.04%307,850
Jul 17, 202522.8522.8622.8522.8622.480.02%182,368