iShares iBonds Dec 2028 Term Treasury ETF - IBTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.33	22.31	22.31	22.33	22.3	147,000
August 14, 2025	22.32	22.32	22.32	22.32	22.3	138,500
August 13, 2025	22.34	22.34	22.34	22.35	22.33	155,300
August 12, 2025	22.28	22.31	22.31	22.31	22.28	105,049
August 11, 2025	22.29	22.29	22.29	22.3	22.28	195,167
August 08, 2025	22.3	22.29	22.29	22.3	22.28	94,634
August 07, 2025	22.31	22.31	22.31	22.31	22.29	110,619
August 06, 2025	22.3	22.32	22.32	22.32	22.29	1.06M
August 05, 2025	22.31	22.31	22.31	22.32	22.3	137,400
August 04, 2025	22.33	22.32	22.32	22.33	22.29	226,200
August 01, 2025	22.28	22.32	22.32	22.32	22.27	131,100
July 31, 2025	22.26	22.25	22.17	22.26	22.24	116,000
July 30, 2025	22.26	22.25	22.17	22.29	22.23	327,231
July 29, 2025	22.24	22.28	22.2	22.29	22.24	243,615
July 28, 2025	22.25	22.25	22.17	22.25	22.23	152,737
July 25, 2025	22.25	22.25	22.25	22.25	22.24	195,407
July 24, 2025	22.24	22.24	22.24	22.25	22.22	172,447
July 23, 2025	22.29	22.26	22.26	22.29	22.25	98,880
July 22, 2025	22.29	22.29	22.29	22.3	22.28	115,813
July 21, 2025	22.27	22.27	22.27	22.28	22.26	90,625
July 18, 2025	22.25	22.25	22.25	22.26	22.24	117,325
July 17, 2025	22.23	22.21	22.21	22.23	22.2	616,100
July 16, 2025	22.2	22.23	22.23	22.24	22.2	177,400
July 15, 2025	22.22	22.19	22.19	22.22	22.18	131,000
July 14, 2025	22.22	22.22	22.22	22.23	22.2	143,016
July 11, 2025	22.22	22.22	22.22	22.22	22.2	118,300
July 10, 2025	22.24	22.22	22.22	22.24	22.21	103,100
July 09, 2025	22.2	22.23	22.23	22.24	22.2	110,500
July 08, 2025	22.2	22.19	22.19	22.2	22.18	190,420
July 07, 2025	22.22	22.2	22.2	22.22	22.19	176,500
July 03, 2025	22.22	22.22	22.22	22.22	22.2	215,200
July 02, 2025	22.26	22.25	22.25	22.26	22.24	112,604
July 01, 2025	22.29	22.25	22.25	22.29	22.24	284,600
June 30, 2025	22.34	22.36	22.29	22.37	22.34	192,549
June 27, 2025	22.34	22.34	22.27	22.36	22.33	235,440
June 26, 2025	22.35	22.36	22.28	22.36	22.33	112,507
June 25, 2025	22.29	22.32	22.24	22.32	22.28	120,315
June 24, 2025	22.29	22.3	22.23	22.31	22.27	118,723
June 23, 2025	22.26	22.28	22.21	22.3	22.25	431,600
June 20, 2025	22.22	22.24	22.17	22.24	22.2	69,800
June 18, 2025	22.21	22.21	22.14	22.24	22.2	176,200
June 17, 2025	22.19	22.2	22.13	22.21	22.18	121,724
June 16, 2025	22.18	22.17	22.1	22.2	22.17	79,327
June 13, 2025	22.2	22.19	22.19	22.2	22.17	78,702
June 12, 2025	22.24	22.22	22.22	22.24	22.2	613,741
June 11, 2025	22.18	22.17	22.17	22.18	22.15	138,846
June 10, 2025	22.16	22.13	22.13	22.16	22.13	191,000
June 09, 2025	22.12	22.13	22.13	22.14	22.11	176,927
June 06, 2025	22.13	22.1	22.1	22.13	22.1	154,916
June 05, 2025	22.21	22.18	22.18	22.22	22.16	340,900
June 04, 2025	22.18	22.22	22.22	22.22	22.18	182,404
June 03, 2025	22.18	22.15	22.15	22.18	22.14	491,400
June 02, 2025	22.17	22.16	22.16	22.19	22.15	123,247
May 30, 2025	22.24	22.27	22.2	22.27	22.23	101,222
May 29, 2025	22.22	22.23	22.15	22.24	22.21	121,600
May 28, 2025	22.2	22.18	22.11	22.2	22.18	294,930
May 27, 2025	22.21	22.21	22.13	22.22	22.19	142,001
May 23, 2025	22.23	22.19	22.19	22.23	22.18	117,081
May 22, 2025	22.17	22.17	22.17	22.17	22.15	191,333
May 21, 2025	22.16	22.15	22.15	22.16	22.13	188,740

iShares iBonds Dec 2028 Term Treasury ETF (IBTI) NASDAQ