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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	22.31	22.31	22.31	22.32	22.31	543,300
December 22, 2025	22.34	22.34	22.34	22.34	22.33	962,522
December 19, 2025	22.35	22.35	22.35	22.35	22.34	2.2M
December 18, 2025	22.42	22.43	22.35	22.43	22.41	884,009
December 17, 2025	22.4	22.41	22.33	22.41	22.39	342,339
December 16, 2025	22.4	22.41	22.33	22.41	22.39	383,743
December 15, 2025	22.38	22.39	22.31	22.4	22.38	256,536
December 12, 2025	22.36	22.38	22.3	22.38	22.36	266,539
December 11, 2025	22.38	22.37	22.37	22.39	22.37	486,800
December 10, 2025	22.33	22.37	22.37	22.37	22.32	457,800
December 09, 2025	22.34	22.33	22.33	22.35	22.32	243,935
December 08, 2025	22.35	22.34	22.34	22.35	22.32	233,223
December 05, 2025	22.37	22.36	22.36	22.37	22.35	298,400
December 04, 2025	22.37	22.37	22.37	22.38	22.36	612,332
December 03, 2025	22.38	22.39	22.39	22.39	22.37	387,733
December 02, 2025	22.35	22.36	22.36	22.37	22.35	230,021
December 01, 2025	22.36	22.35	22.35	22.37	22.35	169,600
November 28, 2025	22.45	22.45	22.39	22.46	22.44	69,318
November 26, 2025	22.46	22.45	22.39	22.46	22.44	527,315
November 25, 2025	22.44	22.45	22.39	22.46	22.43	183,100
November 24, 2025	22.43	22.44	22.37	22.44	22.42	256,602
November 21, 2025	22.44	22.43	22.43	22.44	22.41	249,700
November 20, 2025	22.39	22.4	22.4	22.41	22.38	325,900
November 19, 2025	22.39	22.38	22.38	22.4	22.37	356,500
November 18, 2025	22.39	22.38	22.38	22.4	22.37	362,225
November 17, 2025	22.37	22.36	22.36	22.37	22.35	179,831
November 14, 2025	22.39	22.36	22.36	22.39	22.35	253,049
November 13, 2025	22.36	22.36	22.36	22.37	22.35	316,229
November 12, 2025	22.38	22.38	22.38	22.39	22.37	340,810
November 11, 2025	22.38	22.38	22.38	22.38	22.35	129,636
November 10, 2025	22.37	22.36	22.36	22.37	22.35	210,800
November 07, 2025	22.35	22.37	22.37	22.38	22.35	316,500
November 06, 2025	22.34	22.36	22.36	22.36	22.34	208,737
November 05, 2025	22.35	22.32	22.32	22.35	22.31	198,242
November 04, 2025	22.34	22.35	22.35	22.35	22.34	199,933
November 03, 2025	22.34	22.33	22.33	22.35	22.32	159,400
October 31, 2025	22.4	22.41	22.33	22.41	22.39	188,300
October 30, 2025	22.39	22.4	22.4	22.4	22.37	275,000
October 29, 2025	22.43	22.39	22.39	22.45	22.38	321,303
October 28, 2025	22.43	22.44	22.44	22.45	22.43	226,100
October 27, 2025	22.45	22.44	22.44	22.45	22.43	197,626
October 24, 2025	22.46	22.45	22.45	22.46	22.45	168,436
October 23, 2025	22.46	22.44	22.44	22.46	22.44	129,100
October 22, 2025	22.47	22.47	22.47	22.47	22.45	152,955
October 21, 2025	22.46	22.47	22.47	22.47	22.45	1.26M
October 20, 2025	22.46	22.45	22.45	22.46	22.44	176,434
October 17, 2025	22.46	22.45	22.45	22.46	22.44	288,934
October 16, 2025	22.42	22.47	22.47	22.47	22.41	509,500
October 15, 2025	22.43	22.42	22.42	22.43	22.41	394,500
October 14, 2025	22.43	22.43	22.43	22.43	22.4	155,330
October 13, 2025	22.41	22.42	22.42	22.42	22.4	163,300
October 10, 2025	22.37	22.4	22.4	22.41	22.36	142,300
October 09, 2025	22.35	22.35	22.35	22.36	22.34	422,122
October 08, 2025	22.36	22.35	22.35	22.36	22.34	272,100
October 07, 2025	22.33	22.36	22.36	22.37	22.33	320,230
October 06, 2025	22.35	22.34	22.34	22.35	22.33	159,245
October 03, 2025	22.35	22.35	22.35	22.37	22.34	306,807
October 02, 2025	22.34	22.36	22.36	22.36	22.34	191,040
October 01, 2025	22.36	22.36	22.36	22.36	22.34	140,240
September 30, 2025	22.39	22.39	22.31	22.4	22.38	309,640

iShares iBonds Dec 2028 Term Treasury ETF (IBTI) NASDAQ