Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3722.3722.3522.3622.36-0.04%298,377
Dec 4, 202522.3722.3722.3622.3722.37-0.09%612,339
Dec 3, 202522.3822.3922.3722.3922.390.11%387,740
Dec 2, 202522.3522.3722.3522.3722.370.04%230,021
Dec 1, 202522.3622.3722.3522.3622.36-0.45%169,580
Nov 28, 202522.4522.4622.4522.4622.39-69,318
Nov 26, 202522.4622.4622.4422.4622.39-527,315
Nov 25, 202522.4422.4622.4422.4622.390.09%183,088
Nov 24, 202522.4322.4422.4222.4422.370.04%256,602
Nov 21, 202522.4422.4422.4122.4322.360.13%249,686
Nov 20, 202522.3922.4122.3822.4022.330.07%325,895
Nov 19, 202522.3922.4022.3722.3822.310.02%356,460
Nov 18, 202522.3922.4022.3722.3822.310.09%362,225
Nov 17, 202522.3722.3722.3522.3622.29-179,831
Nov 14, 202522.3922.3922.3522.3622.29-0.04%253,049
Nov 13, 202522.3622.3722.3522.3722.30-0.04%316,229
Nov 12, 202522.3822.3922.3722.3822.31-0.02%340,810
Nov 11, 202522.3822.3822.3522.3822.310.11%129,636
Nov 10, 202522.3722.3722.3522.3622.29-0.07%210,754
Nov 7, 202522.3522.3822.3522.3722.300.07%316,487
Nov 6, 202522.3422.3622.3422.3622.290.18%208,737
Nov 5, 202522.3522.3522.3122.3222.25-0.13%198,242
Nov 4, 202522.3422.3522.3422.3522.280.09%199,933
Nov 3, 202522.3422.3522.3222.3322.26-0.36%159,362
Oct 31, 202522.4022.4122.3922.4122.270.02%188,260
Oct 30, 202522.3922.4022.3722.4022.260.04%274,980
Oct 29, 202522.4322.4522.3822.3922.25-0.22%321,303
Oct 28, 202522.4322.4522.4322.4422.30-226,079
Oct 27, 202522.4522.4522.4322.4422.30-0.04%197,626
Oct 24, 202522.4622.4622.4522.4522.310.04%168,436
Oct 23, 202522.4622.4622.4422.4422.30-0.11%129,097
Oct 22, 202522.4722.4722.4522.4722.33-0.02%152,862
Oct 21, 202522.4622.4722.4522.4722.330.11%1,260,393
Oct 20, 202522.4622.4622.4422.4522.31-176,434
Oct 17, 202522.4622.4622.4422.4522.31-0.09%288,934
Oct 16, 202522.4222.4722.4122.4722.330.22%509,467
Oct 15, 202522.4322.4322.4122.4222.28-0.04%394,461
Oct 14, 202522.4322.4322.4022.4322.290.04%155,330
Oct 13, 202522.4122.4222.4022.4222.280.09%163,279
Oct 10, 202522.3722.4122.3622.4022.260.22%142,297
Oct 9, 202522.3522.3622.3422.3522.21-422,122
Oct 8, 202522.3622.3622.3422.3522.21-0.04%272,061
Oct 7, 202522.3322.3722.3322.3622.220.09%320,041
Oct 6, 202522.3522.3522.3322.3422.20-0.09%159,245
Oct 3, 202522.3522.3722.3422.3622.22-306,718
Oct 2, 202522.3422.3622.3422.3622.22-191,040
Oct 1, 202522.3622.3622.3422.3622.22-0.13%140,240
Sep 30, 202522.3922.4022.3822.3922.180.04%309,640
Sep 29, 202522.3822.3822.3622.3822.170.04%156,946
Sep 26, 202522.3622.3722.3522.3722.160.09%192,422
Sep 25, 202522.3622.3622.3422.3522.14-0.20%287,856
Sep 24, 202522.4122.4122.3822.3922.18-0.02%177,709
Sep 23, 202522.4022.4122.3822.4022.19-213,596
Sep 22, 202522.4122.4122.3822.4022.19-241,535
Sep 19, 202522.4122.4122.3922.4022.19-135,343
Sep 18, 202522.3922.4022.3822.4022.19-0.09%230,020
Sep 17, 202522.4322.4622.4122.4222.21-0.11%342,494
Sep 16, 202522.4122.4422.4122.4422.230.07%210,503
Sep 15, 202522.4222.4322.4122.4322.210.13%255,769
Sep 12, 202522.4122.4122.3922.4022.19-0.09%191,671
Sep 11, 202522.4322.4422.4022.4222.21-0.02%229,100
Sep 10, 202522.4222.4222.4122.4222.210.07%180,894
Sep 9, 202522.4322.4322.4022.4122.20-0.07%123,140
Sep 8, 202522.4422.4422.4222.4222.210.04%272,959
Sep 5, 202522.4422.4422.4022.4122.200.22%232,996
Sep 4, 202522.3522.3722.3522.3622.150.09%186,187
Sep 3, 202522.3322.3622.3222.3422.130.09%548,579
Sep 2, 202522.3222.3322.3022.3222.11-0.47%291,943
Aug 29, 202522.4022.4322.4022.4322.140.13%134,616
Aug 28, 202522.3922.4122.3822.4022.11-132,203
Aug 27, 202522.3822.4022.3822.4022.110.09%89,636
Aug 26, 202522.3722.3922.3622.3822.090.11%161,974
Aug 25, 202522.3422.3522.3422.3522.07-0.04%171,958
Aug 22, 202522.3122.3722.3122.3622.080.31%116,683
Aug 21, 202522.3222.3222.2922.2922.01-0.16%238,560
Aug 20, 202522.3122.3422.3122.3322.040.04%816,571
Aug 19, 202522.3222.3222.3122.3222.030.04%162,945
Aug 18, 202522.3122.3222.2922.3122.02-416,987
Aug 15, 202522.3322.3322.3022.3122.02-0.04%146,970
Aug 14, 202522.3222.3222.3022.3222.03-0.09%138,497
Aug 13, 202522.3422.3522.3322.3422.050.13%155,263
Aug 12, 202522.2822.3122.2822.3122.020.09%105,049
Aug 11, 202522.2922.3022.2822.2922.00-194,745
Aug 8, 202522.3022.3022.2822.2922.00-0.09%94,634
Aug 7, 202522.3122.3122.2922.3122.02-0.04%110,549
Aug 6, 202522.3022.3222.2922.3222.030.04%1,055,945
Aug 5, 202522.3122.3222.3022.3122.02-0.04%137,371
Aug 4, 202522.3322.3322.3022.3222.03-226,176
Aug 1, 202522.2822.3222.2722.3222.030.31%131,090
Jul 31, 202522.2622.2622.2422.2521.89-115,950
Jul 30, 202522.2622.2922.2322.2521.89-0.13%327,231
Jul 29, 202522.2422.2922.2422.2821.920.13%243,615
Jul 28, 202522.2522.2522.2322.2521.89-152,737
Jul 25, 202522.2522.2522.2422.2521.890.04%195,318
Jul 24, 202522.2422.2522.2222.2421.88-0.09%172,447
Jul 23, 202522.2922.2922.2522.2621.90-0.13%98,523
Jul 22, 202522.2922.3022.2822.2921.930.09%115,813
Jul 21, 202522.2722.2822.2622.2721.910.09%90,625
Jul 18, 202522.2522.2622.2422.2521.890.18%117,325
Jul 17, 202522.2322.2322.2022.2121.85-0.09%616,098