iShares iBonds Dec 2026 Term Treasury ETF - IBTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	22.88	22.88	22.88	22.88	22.87	431,200
September 30, 2025	22.95	22.95	22.95	22.95	22.94	335,407
September 29, 2025	22.94	22.95	22.95	22.95	22.94	286,046
September 26, 2025	22.94	22.94	22.94	22.94	22.93	375,636
September 25, 2025	22.94	22.92	22.92	22.94	22.92	481,932
September 24, 2025	22.93	22.93	22.93	22.94	22.93	253,319
September 23, 2025	22.94	22.93	22.93	22.94	22.93	369,191
September 22, 2025	22.93	22.93	22.93	22.94	22.93	844,839
September 19, 2025	22.93	22.93	22.93	22.93	22.92	1.9M
September 18, 2025	22.92	22.92	22.92	22.93	22.92	422,900
September 17, 2025	22.92	22.93	22.93	22.93	22.92	1.87M
September 16, 2025	22.91	22.92	22.92	22.92	22.91	501,100
September 15, 2025	22.91	22.92	22.92	22.92	22.91	393,027
September 12, 2025	22.91	22.92	22.92	22.92	22.91	401,400
September 11, 2025	22.91	22.91	22.91	22.91	22.9	324,858
September 10, 2025	22.9	22.91	22.91	22.91	22.9	326,547
September 09, 2025	22.91	22.9	22.9	22.91	22.89	401,100
September 08, 2025	22.9	22.91	22.91	22.91	22.89	708,600
September 05, 2025	22.9	22.9	22.9	22.9	22.89	489,267
September 04, 2025	22.87	22.88	22.88	22.88	22.86	629,300
September 03, 2025	22.86	22.86	22.86	22.87	22.85	1.78M
September 02, 2025	22.86	22.86	22.86	22.86	22.85	407,024
August 29, 2025	22.94	22.94	22.94	22.94	22.93	167,989
August 28, 2025	22.92	22.93	22.93	22.93	22.92	321,747
August 27, 2025	22.92	22.92	22.92	22.92	22.91	459,206
August 26, 2025	22.92	22.92	22.92	22.92	22.91	219,403
August 25, 2025	22.91	22.91	22.91	22.91	22.9	372,200
August 22, 2025	22.89	22.9	22.9	22.91	22.89	474,138
August 21, 2025	22.9	22.9	22.9	22.9	22.89	294,800
August 20, 2025	22.89	22.9	22.9	22.9	22.89	308,700
August 19, 2025	22.88	22.89	22.89	22.89	22.88	326,700
August 18, 2025	22.89	22.89	22.89	22.89	22.88	568,900
August 15, 2025	22.88	22.89	22.89	22.89	22.88	356,904
August 14, 2025	22.89	22.89	22.89	22.89	22.88	269,620
August 13, 2025	22.89	22.89	22.89	22.89	22.88	249,598
August 12, 2025	22.88	22.88	22.88	22.88	22.87	253,700
August 11, 2025	22.86	22.87	22.87	22.87	22.86	266,831
August 08, 2025	22.87	22.87	22.87	22.87	22.86	374,637
August 07, 2025	22.86	22.87	22.87	22.87	22.86	413,400
August 06, 2025	22.86	22.86	22.86	22.86	22.85	931,400
August 05, 2025	22.86	22.86	22.86	22.87	22.85	1.37M
August 04, 2025	22.86	22.86	22.86	22.86	22.85	244,100
August 01, 2025	22.83	22.86	22.86	22.86	22.83	329,670
July 31, 2025	22.89	22.89	22.81	22.89	22.88	339,700
July 30, 2025	22.89	22.89	22.81	22.89	22.88	236,700
July 29, 2025	22.87	22.88	22.88	22.89	22.87	315,678
July 28, 2025	22.88	22.88	22.88	22.89	22.88	232,641
July 25, 2025	22.87	22.88	22.88	22.89	22.87	246,900
July 24, 2025	22.88	22.88	22.88	22.88	22.87	546,800
July 23, 2025	22.88	22.88	22.88	22.88	22.87	349,744
July 22, 2025	22.88	22.88	22.88	22.88	22.87	563,400
July 21, 2025	22.88	22.88	22.88	22.88	22.87	154,600
July 18, 2025	22.87	22.87	22.87	22.87	22.86	307,900
July 17, 2025	22.85	22.86	22.86	22.86	22.85	182,400
July 16, 2025	22.85	22.85	22.85	22.86	22.84	667,526
July 15, 2025	22.86	22.85	22.85	22.86	22.84	304,935
July 14, 2025	22.86	22.86	22.86	22.86	22.85	414,220
July 11, 2025	22.84	22.85	22.85	22.85	22.84	182,100
July 10, 2025	22.84	22.85	22.85	22.85	22.84	349,654
July 09, 2025	22.83	22.85	22.85	22.85	22.83	261,600

iShares iBonds Dec 2026 Term Treasury ETF (IBTG) NASDAQ