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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	22.83	22.84	22.84	22.84	22.83	211,800
July 07, 2025	22.84	22.84	22.84	22.84	22.83	359,700
July 03, 2025	22.84	22.84	22.84	22.84	22.83	292,300
July 02, 2025	22.85	22.85	22.85	22.85	22.84	388,312
July 01, 2025	22.85	22.84	22.84	22.85	22.84	401,821
June 30, 2025	22.92	22.93	22.85	22.93	22.92	441,427
June 27, 2025	22.91	22.92	22.84	22.92	22.91	553,800
June 26, 2025	22.9	22.91	22.83	22.91	22.9	329,334
June 25, 2025	22.89	22.91	22.83	22.91	22.89	306,600
June 24, 2025	22.89	22.9	22.82	22.9	22.89	426,430
June 23, 2025	22.87	22.89	22.81	22.9	22.87	2.56M
June 20, 2025	22.87	22.88	22.88	22.88	22.87	368,723
June 18, 2025	22.86	22.87	22.87	22.87	22.86	438,100
June 17, 2025	22.86	22.85	22.85	22.86	22.85	197,598
June 16, 2025	22.86	22.86	22.86	22.86	22.85	196,200
June 13, 2025	22.85	22.86	22.86	22.86	22.85	253,500
June 12, 2025	22.86	22.85	22.85	22.86	22.85	230,910
June 11, 2025	22.85	22.85	22.85	22.85	22.84	350,432
June 10, 2025	22.84	22.84	22.84	22.84	22.83	254,537
June 09, 2025	22.83	22.82	22.82	22.83	22.82	301,918
June 06, 2025	22.83	22.83	22.83	22.83	22.82	338,000
June 05, 2025	22.85	22.83	22.83	22.85	22.83	623,100
June 04, 2025	22.83	22.83	22.83	22.84	22.82	622,450
June 03, 2025	22.83	22.81	22.81	22.83	22.81	474,111
June 02, 2025	22.83	22.81	22.81	22.83	22.81	702,322
May 30, 2025	22.89	22.89	22.81	22.9	22.89	374,180
May 29, 2025	22.88	22.88	22.8	22.89	22.87	175,128
May 28, 2025	22.88	22.87	22.79	22.89	22.87	261,200

iShares iBonds Dec 2026 Term Treasury ETF (IBTG) NASDAQ