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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.93	22.92	22.92	22.93	22.92	883,000
November 20, 2025	22.91	22.92	22.92	22.92	22.91	950,437
November 19, 2025	22.91	22.91	22.91	22.91	22.9	834,100
November 18, 2025	22.9	22.9	22.9	22.91	22.9	605,209
November 17, 2025	22.91	22.91	22.91	22.91	22.9	296,247
November 14, 2025	22.91	22.9	22.9	22.91	22.9	513,500
November 13, 2025	22.89	22.89	22.89	22.9	22.89	428,100
November 12, 2025	22.9	22.89	22.89	22.9	22.89	476,400
November 11, 2025	22.9	22.89	22.89	22.9	22.89	245,600
November 10, 2025	22.89	22.89	22.89	22.9	22.89	362,338
November 07, 2025	22.89	22.9	22.9	22.9	22.89	526,800
November 06, 2025	22.89	22.89	22.89	22.89	22.88	330,300
November 05, 2025	22.88	22.88	22.88	22.89	22.87	390,123
November 04, 2025	22.88	22.88	22.88	22.88	22.87	254,438
November 03, 2025	22.87	22.88	22.88	22.88	22.87	523,700
October 31, 2025	22.95	22.94	22.86	22.95	22.94	371,000
October 30, 2025	22.94	22.95	22.87	22.95	22.94	355,800
October 29, 2025	22.94	22.95	22.87	22.95	22.94	272,400
October 28, 2025	22.95	22.95	22.87	22.95	22.94	396,200
October 27, 2025	22.94	22.95	22.87	22.95	22.94	326,922
October 24, 2025	22.94	22.95	22.95	22.95	22.94	525,100
October 23, 2025	22.94	22.94	22.94	22.94	22.93	541,768
October 22, 2025	22.94	22.93	22.93	22.94	22.93	776,911
October 21, 2025	22.93	22.94	22.94	22.94	22.93	225,400
October 20, 2025	22.94	22.94	22.94	22.94	22.93	197,700
October 17, 2025	22.93	22.93	22.93	22.94	22.93	483,200

iShares iBonds Dec 2026 Term Treasury ETF (IBTG) NASDAQ