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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.92	22.92	22.92	22.92	22.91	345,861
February 19, 2026	22.91	22.91	22.91	22.91	22.9	248,731
February 18, 2026	22.91	22.91	22.91	22.91	22.9	458,000
February 17, 2026	22.89	22.89	22.89	22.9	22.89	361,864
February 13, 2026	22.89	22.9	22.9	22.9	22.89	368,210
February 12, 2026	22.88	22.88	22.88	22.89	22.88	335,800
February 11, 2026	22.88	22.89	22.89	22.89	22.88	351,323
February 10, 2026	22.88	22.89	22.89	22.89	22.88	285,336
February 09, 2026	22.88	22.89	22.89	22.89	22.88	380,400
February 06, 2026	22.88	22.89	22.89	22.89	22.88	432,519
February 05, 2026	22.87	22.88	22.88	22.88	22.86	847,100
February 04, 2026	22.87	22.87	22.87	22.87	22.86	894,535
February 03, 2026	22.86	22.87	22.87	22.87	22.86	363,941
February 02, 2026	22.86	22.86	22.86	22.87	22.86	617,400
January 30, 2026	22.93	22.94	22.86	22.94	22.93	1.75M
January 29, 2026	22.94	22.94	22.86	22.94	22.93	1.38M
January 28, 2026	22.94	22.93	22.85	22.94	22.93	485,735
January 27, 2026	22.93	22.93	22.85	22.93	22.92	773,411
January 26, 2026	22.93	22.93	22.85	22.93	22.92	483,700
January 23, 2026	22.92	22.93	22.93	22.93	22.92	938,800
January 22, 2026	22.91	22.92	22.92	22.92	22.91	532,310
January 21, 2026	22.91	22.92	22.92	22.92	22.91	566,400
January 20, 2026	22.92	22.91	22.91	22.92	22.91	597,500
January 16, 2026	22.92	22.92	22.92	22.92	22.91	518,700
January 15, 2026	22.91	22.9	22.9	22.91	22.9	443,500
January 14, 2026	22.91	22.91	22.91	22.91	22.9	609,242
January 13, 2026	22.9	22.9	22.9	22.91	22.9	426,700
January 12, 2026	22.91	22.9	22.9	22.91	22.89	1.94M
January 09, 2026	22.89	22.9	22.9	22.9	22.89	973,000
January 08, 2026	22.9	22.9	22.9	22.9	22.89	664,100
January 07, 2026	22.9	22.9	22.9	22.9	22.89	603,918
January 06, 2026	22.9	22.9	22.9	22.9	22.89	1.48M
January 05, 2026	22.9	22.9	22.9	22.9	22.89	805,100
January 02, 2026	22.89	22.89	22.89	22.89	22.88	469,000
December 31, 2025	22.88	22.88	22.88	22.88	22.87	696,705
December 30, 2025	22.88	22.87	22.87	22.88	22.87	591,608
December 29, 2025	22.87	22.88	22.88	22.88	22.87	574,502
December 26, 2025	22.87	22.88	22.88	22.88	22.87	845,230
December 24, 2025	22.87	22.87	22.87	22.87	22.86	275,900
December 23, 2025	22.86	22.87	22.87	22.87	22.86	1.92M
December 22, 2025	22.86	22.86	22.86	22.86	22.85	1.16M
December 19, 2025	22.86	22.86	22.86	22.86	22.85	3.44M
December 18, 2025	22.92	22.92	22.84	22.93	22.92	592,940
December 17, 2025	22.92	22.92	22.84	22.92	22.91	4M
December 16, 2025	22.92	22.92	22.84	22.92	22.91	500,200
December 15, 2025	22.91	22.92	22.84	22.92	22.91	375,745
December 12, 2025	22.91	22.9	22.9	22.91	22.9	398,917
December 11, 2025	22.91	22.91	22.91	22.91	22.9	430,610
December 10, 2025	22.9	22.89	22.89	22.9	22.89	518,534
December 09, 2025	22.89	22.9	22.9	22.9	22.89	566,900
December 08, 2025	22.89	22.9	22.9	22.9	22.89	1.9M
December 05, 2025	22.88	22.88	22.88	22.89	22.88	406,300
December 04, 2025	22.89	22.88	22.88	22.89	22.88	425,500
December 03, 2025	22.87	22.87	22.87	22.88	22.87	518,400
December 02, 2025	22.87	22.87	22.87	22.88	22.87	348,200
December 01, 2025	22.87	22.88	22.88	22.88	22.87	327,706
November 28, 2025	22.94	22.95	22.87	22.95	22.93	1.64M
November 26, 2025	22.94	22.94	22.94	22.94	22.93	613,805
November 25, 2025	22.94	22.94	22.94	22.94	22.93	487,234
November 24, 2025	22.93	22.93	22.93	22.93	22.92	498,900

iShares iBonds Dec 2026 Term Treasury ETF (IBTG) NASDAQ