Skip to main content
iShares iBonds Dec 2026 Term Treasury ETF (IBTG)
NASDAQ: IBTG · Real-Time Price · USD
22.91
0.00 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
22.84
-0.06 (-0.27%)
After-hours: Apr 28, 2026, 7:41 PM EDT

IBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9122.9122.9022.9122.910.02%274,929
Apr 27, 202622.9022.9122.9022.9122.910.07%325,983
Apr 24, 202622.8922.9022.8922.8922.89-219,624
Apr 23, 202622.8922.9022.8922.8922.89-0.02%491,733
Apr 22, 202622.8922.9022.8922.9022.900.04%225,938
Apr 21, 202622.8922.8922.8822.8922.89-394,740
Apr 20, 202622.8922.8922.8822.8922.89-200,274
Apr 17, 202622.8922.8922.8822.8922.890.04%218,506
Apr 16, 202622.8822.8822.8722.8822.88-376,702
Apr 15, 202622.8822.8822.8722.8822.88-459,899
Apr 14, 202622.8822.8822.8722.8822.88-194,986
Apr 13, 202622.8822.8822.8722.8822.880.04%294,132
Apr 10, 202622.8722.8722.8622.8722.87-362,176
Apr 9, 202622.8622.8722.8622.8722.870.02%540,402
Apr 8, 202622.8622.8622.8522.8622.860.04%640,141
Apr 7, 202622.8622.8622.8522.8522.85-749,949
Apr 6, 202622.8622.8622.8522.8522.85-0.02%1,081,890
Apr 2, 202622.8422.8622.8422.8622.860.04%1,485,462
Apr 1, 202622.8522.8522.8422.8522.85-0.31%327,215
Mar 31, 202622.9122.9222.9122.9222.84-662,649
Mar 30, 202622.9122.9222.9122.9222.840.04%835,668
Mar 27, 202622.9122.9122.9022.9122.830.04%846,840
Mar 26, 202622.9022.9022.8922.9022.82-719,704
Mar 25, 202622.9022.9022.8922.9022.82-803,174
Mar 24, 202622.8922.9022.8922.9022.82-543,704
Mar 23, 202622.9022.9022.8922.9022.82-543,940
Mar 20, 202622.9022.9022.8922.9022.820.04%410,300
Mar 19, 202622.8922.8922.8822.8922.810.02%280,492
Mar 18, 202622.8922.8922.8822.8822.80-0.02%355,758
Mar 17, 202622.8822.8922.8822.8922.81-236,654
Mar 16, 202622.8822.8922.8822.8922.81-324,995
Mar 13, 202622.8922.8922.8822.8922.810.07%569,710
Mar 12, 202622.8822.8822.8722.8722.79-607,046
Mar 11, 202622.8722.8822.8722.8722.79-0.02%262,587
Mar 10, 202622.8722.8822.8722.8822.80-399,375
Mar 9, 202622.8822.8822.8722.8822.800.02%438,704
Mar 6, 202622.8622.8722.8622.8722.790.07%396,033
Mar 5, 202622.8622.8622.8522.8622.78-385,592
Mar 4, 202622.8622.8622.8522.8622.780.02%305,621
Mar 3, 202622.8622.8622.8522.8522.77-0.02%272,220
Mar 2, 202622.8522.8622.8522.8622.78-0.31%375,770
Feb 27, 202622.9322.9322.9222.9322.780.07%371,168
Feb 26, 202622.9222.9222.9122.9122.77-331,140
Feb 25, 202622.9122.9222.9122.9122.77-0.02%193,937
Feb 24, 202622.9122.9222.9122.9222.770.02%631,577
Feb 23, 202622.9122.9222.9122.9122.77-0.02%367,989
Feb 20, 202622.9222.9222.9122.9222.770.02%351,673
Feb 19, 202622.9122.9122.9022.9122.770.02%248,731
Feb 18, 202622.9122.9122.9022.9122.760.07%457,964
Feb 17, 202622.8922.9022.8922.8922.75-0.02%361,864
Feb 13, 202622.8922.9022.8922.9022.750.07%368,210
Feb 12, 202622.8822.8922.8822.8822.74-0.04%335,798
Feb 11, 202622.8822.8922.8822.8922.750.02%351,323
Feb 10, 202622.8822.8922.8822.8922.74-0.02%285,336
Feb 9, 202622.8822.8922.8822.8922.750.02%380,357
Feb 6, 202622.8822.8922.8822.8922.740.04%432,519
Feb 5, 202622.8722.8822.8622.8822.730.02%847,098
Feb 4, 202622.8722.8722.8622.8722.73-894,535
Feb 3, 202622.8622.8722.8622.8722.730.04%363,950
Feb 2, 202622.8622.8722.8622.8622.72-0.33%617,380
Jan 30, 202622.9322.9422.9322.9422.71-0.02%1,749,169
Jan 29, 202622.9422.9422.9322.9422.720.04%1,375,521
Jan 28, 202622.9422.9422.9322.9322.710.02%485,735
Jan 27, 202622.9322.9322.9222.9322.70-773,411
Jan 26, 202622.9322.9322.9222.9322.70-483,684
Jan 23, 202622.9222.9322.9222.9322.700.02%938,792
Jan 22, 202622.9122.9222.9122.9222.70-532,310
Jan 21, 202622.9122.9222.9122.9222.700.04%566,361
Jan 20, 202622.9222.9222.9122.9122.69-0.02%597,463
Jan 16, 202622.9222.9222.9122.9222.690.07%518,687
Jan 15, 202622.9122.9122.9022.9022.68-0.02%443,454
Jan 14, 202622.9122.9122.9022.9122.680.02%609,242
Jan 13, 202622.9022.9122.9022.9022.680.02%426,691
Jan 12, 202622.9122.9122.8922.9022.67-1,936,509
Jan 9, 202622.8922.9022.8922.9022.67-972,981
Jan 8, 202622.9022.9022.8922.9022.67-664,054
Jan 7, 202622.9022.9022.8922.9022.67-603,918
Jan 6, 202622.9022.9022.8922.9022.67-1,475,222
Jan 5, 202622.9022.9022.8922.9022.670.04%805,085
Jan 2, 202622.8922.8922.8822.8922.660.04%468,992
Dec 31, 202522.8822.8822.8722.8822.650.02%696,705
Dec 30, 202522.8822.8822.8722.8722.65-0.02%591,608
Dec 29, 202522.8722.8822.8722.8822.65-0.02%574,502
Dec 26, 202522.8722.8822.8722.8822.660.07%845,230
Dec 24, 202522.8722.8722.8622.8722.64-275,900
Dec 23, 202522.8622.8722.8622.8722.640.02%1,915,901
Dec 22, 202522.8622.8622.8522.8622.640.02%1,158,698
Dec 19, 202522.8622.8622.8522.8622.63-0.28%3,438,615
Dec 18, 202522.9222.9322.9222.9222.620.02%592,940
Dec 17, 202522.9222.9222.9122.9222.62-3,996,987
Dec 16, 202522.9222.9222.9122.9222.62-500,165
Dec 15, 202522.9122.9222.9122.9222.620.07%375,745
Dec 12, 202522.9122.9122.9022.9022.60-0.02%398,917
Dec 11, 202522.9122.9122.9022.9122.610.07%430,610
Dec 10, 202522.9022.9022.8922.8922.59-0.04%518,534
Dec 9, 202522.8922.9022.8922.9022.60-566,890
Dec 8, 202522.8922.9022.8922.9022.600.09%1,903,770
Dec 5, 202522.8822.8922.8822.8822.58-406,251
Dec 4, 202522.8922.8922.8822.8822.580.04%425,476
Dec 3, 202522.8722.8822.8722.8722.57-518,395