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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.36	22.37	22.37	22.37	22.35	192,422
September 25, 2025	22.36	22.35	22.35	22.36	22.34	287,900
September 24, 2025	22.41	22.39	22.39	22.41	22.38	177,709
September 23, 2025	22.4	22.4	22.4	22.41	22.38	213,600
September 22, 2025	22.41	22.39	22.39	22.41	22.38	242,302
September 19, 2025	22.41	22.4	22.4	22.41	22.39	135,332
September 18, 2025	22.39	22.4	22.4	22.4	22.38	230,000
September 17, 2025	22.43	22.42	22.42	22.46	22.41	342,500
September 16, 2025	22.41	22.44	22.44	22.44	22.41	210,503
September 15, 2025	22.42	22.42	22.42	22.43	22.41	255,800
September 12, 2025	22.41	22.4	22.4	22.41	22.39	191,700
September 11, 2025	22.43	22.41	22.41	22.44	22.4	229,100
September 10, 2025	22.42	22.42	22.42	22.42	22.41	180,900
September 09, 2025	22.43	22.41	22.41	22.43	22.4	123,140
September 08, 2025	22.44	22.42	22.42	22.44	22.42	273,000
September 05, 2025	22.39	22.41	22.41	22.44	22.39	227,409
September 04, 2025	22.35	22.36	22.36	22.37	22.35	186,200
September 03, 2025	22.33	22.34	22.34	22.36	22.32	548,600
September 02, 2025	22.32	22.32	22.32	22.33	22.3	291,943
August 29, 2025	22.4	22.42	22.35	22.43	22.4	134,809
August 28, 2025	22.39	22.4	22.32	22.41	22.38	132,203
August 27, 2025	22.38	22.4	22.32	22.4	22.38	89,636
August 26, 2025	22.37	22.38	22.38	22.39	22.36	162,000
August 25, 2025	22.34	22.35	22.35	22.35	22.34	172,000
August 22, 2025	22.31	22.36	22.36	22.37	22.31	116,700
August 21, 2025	22.32	22.29	22.29	22.32	22.29	238,600
August 20, 2025	22.31	22.33	22.33	22.34	22.31	816,600
August 19, 2025	22.32	22.32	22.32	22.32	22.31	162,945
August 18, 2025	22.31	22.31	22.31	22.32	22.29	417,000
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

iShares iBonds Dec 2028 Term Treasury ETF (IBTI) NASDAQ