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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.91	22.93	22.93	22.93	22.91	334,900
October 15, 2025	22.91	22.91	22.91	22.92	22.91	540,026
October 14, 2025	22.92	22.92	22.92	22.92	22.91	490,645
October 13, 2025	22.91	22.92	22.92	22.92	22.91	158,600
October 10, 2025	22.91	22.91	22.91	22.91	22.9	284,013
October 09, 2025	22.89	22.89	22.89	22.9	22.89	694,500
October 08, 2025	22.9	22.9	22.9	22.9	22.89	328,969
October 07, 2025	22.89	22.9	22.9	22.9	22.89	376,100
October 06, 2025	22.9	22.9	22.9	22.9	22.89	258,108
October 03, 2025	22.89	22.9	22.9	22.9	22.89	414,728
October 02, 2025	22.88	22.89	22.89	22.89	22.88	2.6M
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

iShares iBonds Dec 2026 Term Treasury ETF (IBTG) NASDAQ