Skip to main content
iShares iBonds Dec 2028 Term Treasury ETF (IBTI)
NASDAQ: IBTI · Real-Time Price · USD
22.25
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
22.26
+0.01 (0.04%)
After-hours: Apr 28, 2026, 4:50 PM EDT

IBTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2622.2622.2522.2622.26-0.02%177,764
Apr 27, 202622.2722.2822.2622.2622.26-0.07%204,021
Apr 24, 202622.2622.2822.2522.2822.280.09%233,638
Apr 23, 202622.2622.2722.2422.2622.26-0.04%403,535
Apr 22, 202622.2722.2822.2622.2722.27-188,133
Apr 21, 202622.2822.2822.2622.2722.27-0.13%228,248
Apr 20, 202622.2922.3022.2822.3022.30-0.02%299,811
Apr 17, 202622.2922.3122.2822.3022.300.18%291,494
Apr 16, 202622.2722.2722.2522.2622.260.02%298,521
Apr 15, 202622.2722.2722.2522.2622.26-0.04%261,222
Apr 14, 202622.2522.2722.2522.2722.270.09%280,289
Apr 13, 202622.2422.2522.2322.2522.250.04%223,775
Apr 10, 202622.2422.2522.2322.2422.24-0.04%224,529
Apr 9, 202622.2422.2622.2322.2522.250.02%321,940
Apr 8, 202622.2522.2622.2322.2422.240.09%283,579
Apr 7, 202622.2122.2322.1822.2222.220.07%322,207
Apr 6, 202622.2022.2122.1922.2122.20-0.05%320,313
Apr 2, 202622.2122.2322.2122.2222.220.02%1,407,470
Apr 1, 202622.2122.2222.2022.2122.21-0.33%335,833
Mar 31, 202622.2822.3022.2722.2822.210.08%600,276
Mar 30, 202622.2522.2722.2522.2722.200.23%1,226,863
Mar 27, 202622.1922.2222.1922.2222.150.18%1,026,729
Mar 26, 202622.2122.2222.1722.1822.11-0.25%450,698
Mar 25, 202622.2322.2422.2222.2322.160.14%129,382
Mar 24, 202622.2022.2322.1922.2022.13-0.13%206,026
Mar 23, 202622.2222.2622.2122.2322.160.09%498,643
Mar 20, 202622.2222.2222.2022.2122.14-0.20%243,266
Mar 19, 202622.2322.2722.2222.2622.19-0.02%338,799
Mar 18, 202622.3022.3122.2622.2622.19-0.25%233,520
Mar 17, 202622.3122.3222.3122.3222.250.04%164,044
Mar 16, 202622.3122.3122.2922.3122.240.13%197,453
Mar 13, 202622.2922.3022.2722.2822.210.04%255,608
Mar 12, 202622.3022.3122.2522.2722.20-0.22%433,207
Mar 11, 202622.3322.3322.3122.3222.25-0.07%227,223
Mar 10, 202622.3522.3622.3322.3322.26-0.11%195,739
Mar 9, 202622.3322.3622.3322.3622.290.02%348,898
Mar 6, 202622.3222.3622.3122.3522.280.07%229,368
Mar 5, 202622.3322.3422.3222.3422.27-0.09%259,033
Mar 4, 202622.3722.3722.3522.3622.29-0.07%332,676
Mar 3, 202622.3422.3722.3322.3722.30-0.02%226,939
Mar 2, 202622.4022.4022.3722.3822.31-0.49%317,540
Feb 27, 202622.4722.4922.4722.4922.350.18%257,526
Feb 26, 202622.4322.4522.4322.4522.310.04%278,379
Feb 25, 202622.4322.4422.4222.4422.30-204,393
Feb 24, 202622.4422.4422.4322.4422.30-0.02%379,409
Feb 23, 202622.4322.4522.4222.4422.310.11%288,612
Feb 20, 202622.4222.4322.4122.4222.28-481,841
Feb 19, 202622.4222.4222.4122.4222.28-222,341
Feb 18, 202622.4222.4222.4122.4222.28-0.04%356,430
Feb 17, 202622.4322.4422.4222.4322.29-0.04%277,638
Feb 13, 202622.4222.4422.4222.4422.300.16%344,513
Feb 12, 202622.3822.4022.3722.4022.270.16%290,251
Feb 11, 202622.3722.3822.3622.3722.23-0.13%250,334
Feb 10, 202622.3922.4022.3822.4022.260.09%195,434
Feb 9, 202622.3722.3822.3722.3822.240.02%190,351
Feb 6, 202622.3822.3822.3622.3722.24-0.02%234,423
Feb 5, 202622.3622.3822.3522.3822.240.22%301,093
Feb 4, 202622.3122.3322.3122.3322.190.02%532,695
Feb 3, 202622.3022.3222.3022.3222.19-450,415
Feb 2, 202622.3322.3322.3122.3222.19-0.38%291,989
Jan 30, 202622.4022.4122.3922.4122.200.09%239,067
Jan 29, 202622.3722.3922.3722.3922.180.09%322,285
Jan 28, 202622.3722.3822.3622.3722.16-413,310
Jan 27, 202622.3622.3722.3622.3722.16-296,204
Jan 26, 202622.3522.3722.3522.3722.160.05%310,649
Jan 23, 202622.3522.3622.3422.3522.150.04%651,858
Jan 22, 202622.3422.3522.3322.3522.14-0.02%263,556
Jan 21, 202622.3522.3622.3522.3522.150.04%371,347
Jan 20, 202622.3422.3522.3422.3422.14-670,847
Jan 16, 202622.3622.3622.3422.3422.14-0.07%348,506
Jan 15, 202622.3722.3722.3522.3622.15-0.13%353,539
Jan 14, 202622.3722.3922.3722.3922.180.07%508,991
Jan 13, 202622.3622.3822.3622.3722.170.07%453,958
Jan 12, 202622.3622.3722.3522.3622.15-0.02%2,586,210
Jan 9, 202622.3622.3822.3522.3622.16-0.07%791,180
Jan 8, 202622.3722.3822.3722.3822.17-0.04%347,729
Jan 7, 202622.3922.4022.3822.3922.180.03%328,482
Jan 6, 202622.3822.3922.3722.3822.18-0.03%511,099
Jan 5, 202622.3822.3922.3722.3922.180.04%278,426
Jan 2, 202622.3822.3822.3622.3822.170.04%398,554
Dec 31, 202522.3722.3822.3622.3722.16-0.04%469,330
Dec 30, 202522.3722.3822.3622.3822.170.04%528,509
Dec 29, 202522.3722.3722.3622.3722.160.02%395,022
Dec 26, 202522.3622.3622.3522.3622.160.11%493,455
Dec 24, 202522.3322.3422.3222.3422.130.11%255,489
Dec 23, 202522.3122.3222.3122.3122.11-0.11%543,255
Dec 22, 202522.3422.3422.3322.3422.13-0.04%962,522
Dec 19, 202522.3522.3522.3422.3522.14-0.36%2,204,794
Dec 18, 202522.4222.4322.4122.4322.150.09%884,009
Dec 17, 202522.4022.4122.3922.4122.13-342,339
Dec 16, 202522.4022.4122.3922.4122.130.09%383,743
Dec 15, 202522.3822.4022.3822.3922.110.04%256,536
Dec 12, 202522.3622.3822.3622.3822.100.02%266,539
Dec 11, 202522.3822.3922.3722.3722.100.02%486,753
Dec 10, 202522.3322.3722.3222.3722.090.18%457,766
Dec 9, 202522.3422.3522.3222.3322.05-0.04%243,935
Dec 8, 202522.3522.3522.3222.3422.06-0.11%233,223
Dec 5, 202522.3722.3722.3522.3622.09-0.04%298,377
Dec 4, 202522.3722.3722.3622.3722.10-0.09%612,371
Dec 3, 202522.3822.3922.3722.3922.120.11%387,740