Skip to main content
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.36
+0.02 (0.11%)
Mar 6, 2026, 1:32 PM EST - Market open

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.3222.3622.3122.36-0.11%83,405
Mar 5, 202622.3322.3422.3222.3422.34-0.09%259,033
Mar 4, 202622.3722.3722.3522.3622.36-0.07%332,676
Mar 3, 202622.3422.3722.3322.3722.37-0.02%226,939
Mar 2, 202622.4022.4022.3722.3822.38-0.49%317,540
Feb 27, 202622.4722.4922.4722.4922.420.18%257,526
Feb 26, 202622.4322.4522.4322.4522.380.04%278,379
Feb 25, 202622.4322.4422.4222.4422.37-204,393
Feb 24, 202622.4422.4422.4322.4422.37-0.02%379,409
Feb 23, 202622.4322.4522.4222.4422.380.11%288,612
Feb 20, 202622.4222.4322.4122.4222.35-481,841
Feb 19, 202622.4222.4222.4122.4222.35-222,341
Feb 18, 202622.4222.4222.4122.4222.35-0.04%356,430
Feb 17, 202622.4322.4422.4222.4322.36-0.04%277,638
Feb 13, 202622.4222.4422.4222.4422.370.16%344,513
Feb 12, 202622.3822.4022.3722.4022.340.16%290,251
Feb 11, 202622.3722.3822.3622.3722.30-0.13%250,334
Feb 10, 202622.3922.4022.3822.4022.330.09%195,434
Feb 9, 202622.3722.3822.3722.3822.310.02%190,351
Feb 6, 202622.3822.3822.3622.3722.31-0.02%234,423
Feb 5, 202622.3622.3822.3522.3822.310.22%301,093
Feb 4, 202622.3122.3322.3122.3322.260.02%532,695
Feb 3, 202622.3022.3222.3022.3222.26-450,415
Feb 2, 202622.3322.3322.3122.3222.26-0.38%291,989
Jan 30, 202622.4022.4122.3922.4122.270.09%239,067
Jan 29, 202622.3722.3922.3722.3922.250.09%322,285
Jan 28, 202622.3722.3822.3622.3722.23-413,310
Jan 27, 202622.3622.3722.3622.3722.23-296,204
Jan 26, 202622.3522.3722.3522.3722.230.05%310,649
Jan 23, 202622.3522.3622.3422.3522.220.04%651,858
Jan 22, 202622.3422.3522.3322.3522.21-0.02%263,556
Jan 21, 202622.3522.3622.3522.3522.220.04%371,347
Jan 20, 202622.3422.3522.3422.3422.21-670,847
Jan 16, 202622.3622.3622.3422.3422.21-0.07%348,506
Jan 15, 202622.3722.3722.3522.3622.22-0.13%353,539
Jan 14, 202622.3722.3922.3722.3922.250.07%508,991
Jan 13, 202622.3622.3822.3622.3722.240.07%453,958
Jan 12, 202622.3622.3722.3522.3622.22-0.02%2,586,210
Jan 9, 202622.3622.3822.3522.3622.23-0.07%791,180
Jan 8, 202622.3722.3822.3722.3822.24-0.04%347,729
Jan 7, 202622.3922.4022.3822.3922.250.03%328,482
Jan 6, 202622.3822.3922.3722.3822.25-0.03%511,099
Jan 5, 202622.3822.3922.3722.3922.250.04%278,426
Jan 2, 202622.3822.3822.3622.3822.240.04%398,554
Dec 31, 202522.3722.3822.3622.3722.23-0.04%469,330
Dec 30, 202522.3722.3822.3622.3822.240.04%528,509
Dec 29, 202522.3722.3722.3622.3722.230.02%395,022
Dec 26, 202522.3622.3622.3522.3622.230.11%493,455
Dec 24, 202522.3322.3422.3222.3422.200.11%255,489
Dec 23, 202522.3122.3222.3122.3122.18-0.11%543,255
Dec 22, 202522.3422.3422.3322.3422.20-0.04%962,522
Dec 19, 202522.3522.3522.3422.3522.21-0.36%2,204,794
Dec 18, 202522.4222.4322.4122.4322.220.09%884,009
Dec 17, 202522.4022.4122.3922.4122.20-342,339
Dec 16, 202522.4022.4122.3922.4122.200.09%383,743
Dec 15, 202522.3822.4022.3822.3922.180.04%256,536
Dec 12, 202522.3622.3822.3622.3822.170.02%266,539
Dec 11, 202522.3822.3922.3722.3722.170.02%486,753
Dec 10, 202522.3322.3722.3222.3722.160.18%457,766
Dec 9, 202522.3422.3522.3222.3322.12-0.04%243,935
Dec 8, 202522.3522.3522.3222.3422.13-0.11%233,223
Dec 5, 202522.3722.3722.3522.3622.16-0.04%298,377
Dec 4, 202522.3722.3722.3622.3722.17-0.09%612,371
Dec 3, 202522.3822.3922.3722.3922.190.11%387,740
Dec 2, 202522.3522.3722.3522.3722.160.04%230,021
Dec 1, 202522.3622.3722.3522.3622.15-0.45%169,580
Nov 28, 202522.4522.4622.4522.4622.18-69,318
Nov 26, 202522.4622.4622.4422.4622.18-527,315
Nov 25, 202522.4422.4622.4422.4622.180.09%183,088
Nov 24, 202522.4322.4422.4222.4422.160.04%256,602
Nov 21, 202522.4422.4422.4122.4322.150.13%249,686
Nov 20, 202522.3922.4122.3822.4022.120.07%325,895
Nov 19, 202522.3922.4022.3722.3822.110.02%356,460
Nov 18, 202522.3922.4022.3722.3822.110.09%362,225
Nov 17, 202522.3722.3722.3522.3622.09-179,831
Nov 14, 202522.3922.3922.3522.3622.09-0.04%253,049
Nov 13, 202522.3622.3722.3522.3722.09-0.04%316,229
Nov 12, 202522.3822.3922.3722.3822.11-0.02%340,810
Nov 11, 202522.3822.3822.3522.3822.110.11%129,636
Nov 10, 202522.3722.3722.3522.3622.09-0.07%210,754
Nov 7, 202522.3522.3822.3522.3722.100.07%316,487
Nov 6, 202522.3422.3622.3422.3622.090.18%208,737
Nov 5, 202522.3522.3522.3122.3222.05-0.13%198,242
Nov 4, 202522.3422.3522.3422.3522.080.09%199,933
Nov 3, 202522.3422.3522.3222.3322.06-0.36%159,362
Oct 31, 202522.4022.4122.3922.4122.060.02%188,260
Oct 30, 202522.3922.4022.3722.4022.060.04%274,980
Oct 29, 202522.4322.4522.3822.3922.05-0.22%321,303
Oct 28, 202522.4322.4522.4322.4422.10-226,079
Oct 27, 202522.4522.4522.4322.4422.10-0.04%197,626
Oct 24, 202522.4622.4622.4522.4522.110.04%168,436
Oct 23, 202522.4622.4622.4422.4422.10-0.11%129,097
Oct 22, 202522.4722.4722.4522.4722.12-0.02%152,862
Oct 21, 202522.4622.4722.4522.4722.130.11%1,260,393
Oct 20, 202522.4622.4622.4422.4522.10-176,434
Oct 17, 202522.4622.4622.4422.4522.10-0.09%288,934
Oct 16, 202522.4222.4722.4122.4722.120.22%509,467
Oct 15, 202522.4322.4322.4122.4222.07-0.04%394,461
Oct 14, 202522.4322.4322.4022.4322.080.04%155,330
Oct 13, 202522.4122.4222.4022.4222.070.09%163,279