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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.42	22.42	22.42	22.43	22.41	481,841
February 19, 2026	22.42	22.42	22.42	22.42	22.41	222,341
February 18, 2026	22.42	22.42	22.42	22.42	22.41	356,430
February 17, 2026	22.44	22.43	22.43	22.44	22.42	222,224
February 13, 2026	22.42	22.44	22.44	22.44	22.42	344,513
February 12, 2026	22.38	22.4	22.4	22.4	22.37	290,300
February 11, 2026	22.37	22.37	22.37	22.38	22.36	250,334
February 10, 2026	22.39	22.4	22.4	22.4	22.38	195,434
February 09, 2026	22.37	22.38	22.38	22.38	22.37	190,400
February 06, 2026	22.38	22.37	22.37	22.38	22.36	234,423
February 05, 2026	22.36	22.38	22.38	22.38	22.35	301,100
February 04, 2026	22.31	22.33	22.33	22.33	22.31	532,700
February 03, 2026	22.3	22.32	22.32	22.32	22.3	450,415
February 02, 2026	22.33	22.32	22.32	22.33	22.31	292,000
January 30, 2026	22.4	22.41	22.41	22.41	22.39	239,100
January 29, 2026	22.37	22.39	22.39	22.39	22.37	322,300
January 28, 2026	22.37	22.37	22.37	22.38	22.36	413,310
January 27, 2026	22.36	22.37	22.37	22.37	22.36	296,204
January 26, 2026	22.35	22.37	22.37	22.37	22.35	310,649
January 23, 2026	22.35	22.35	22.35	22.36	22.34	651,900
January 22, 2026	22.34	22.35	22.35	22.35	22.33	263,600
January 21, 2026	22.35	22.35	22.35	22.36	22.35	371,347
January 20, 2026	22.34	22.34	22.34	22.35	22.34	670,847
January 16, 2026	22.36	22.34	22.34	22.36	22.34	348,506
January 15, 2026	22.37	22.36	22.36	22.37	22.35	353,539
January 14, 2026	22.37	22.38	22.38	22.39	22.37	509,000
January 13, 2026	22.36	22.37	22.37	22.38	22.36	453,946
January 12, 2026	22.36	22.36	22.36	22.37	22.35	2.59M
January 09, 2026	22.36	22.36	22.36	22.38	22.35	791,200
January 08, 2026	22.38	22.38	22.38	22.38	22.36	300,996
January 07, 2026	22.39	22.39	22.39	22.4	22.38	328,500
January 06, 2026	22.38	22.38	22.38	22.39	22.37	511,100
January 05, 2026	22.38	22.39	22.39	22.39	22.37	278,426
January 02, 2026	22.38	22.37	22.37	22.38	22.36	398,600
December 31, 2025	22.37	22.37	22.37	22.38	22.36	469,330
December 30, 2025	22.37	22.38	22.38	22.38	22.36	528,509
December 29, 2025	22.37	22.37	22.37	22.37	22.36	395,022
December 26, 2025	22.36	22.36	22.36	22.36	22.35	493,445
December 24, 2025	22.33	22.34	22.34	22.34	22.32	255,500
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

iShares iBonds Dec 2028 Term Treasury ETF (IBTI) NASDAQ