iShares iBonds Dec 2028 T... (IBTI)
NASDAQ: IBTI
· Real-Time Price · USD
22.32
0.02 (0.07%)
At close: Aug 19, 2025, 3:59 PM
22.32
0.02%
Pre-market: Aug 20, 2025, 04:54 AM EDT
IBTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 22.32 | 22.32 | 22.31 | 22.32 | 22.32 | 0.04% | 162,945 |
| Aug 18, 2025 | 22.31 | 22.32 | 22.29 | 22.31 | 22.31 | 0.00% | 417,000 |
| Aug 15, 2025 | 22.33 | 22.33 | 22.30 | 22.31 | 22.31 | -0.04% | 147,000 |
| Aug 14, 2025 | 22.32 | 22.32 | 22.30 | 22.32 | 22.32 | -0.09% | 138,500 |
| Aug 13, 2025 | 22.34 | 22.35 | 22.33 | 22.34 | 22.34 | 0.13% | 155,300 |
| Aug 12, 2025 | 22.28 | 22.31 | 22.28 | 22.31 | 22.31 | 0.09% | 105,049 |
| Aug 11, 2025 | 22.29 | 22.30 | 22.28 | 22.29 | 22.29 | 0.00% | 195,167 |
| Aug 8, 2025 | 22.30 | 22.30 | 22.28 | 22.29 | 22.29 | -0.09% | 94,634 |
| Aug 7, 2025 | 22.31 | 22.31 | 22.29 | 22.31 | 22.31 | -0.04% | 110,619 |
| Aug 6, 2025 | 22.30 | 22.32 | 22.29 | 22.32 | 22.32 | 0.04% | 1,055,945 |
| Aug 5, 2025 | 22.31 | 22.32 | 22.30 | 22.31 | 22.31 | -0.04% | 137,400 |
| Aug 4, 2025 | 22.33 | 22.33 | 22.29 | 22.32 | 22.32 | 0.00% | 226,200 |
| Aug 1, 2025 | 22.28 | 22.32 | 22.27 | 22.32 | 22.32 | 0.31% | 131,100 |
| Jul 31, 2025 | 22.26 | 22.26 | 22.24 | 22.25 | 22.17 | 0.00% | 116,000 |
| Jul 30, 2025 | 22.26 | 22.29 | 22.23 | 22.25 | 22.17 | -0.13% | 327,231 |
| Jul 29, 2025 | 22.24 | 22.29 | 22.24 | 22.28 | 22.20 | 0.13% | 243,615 |
| Jul 28, 2025 | 22.25 | 22.25 | 22.23 | 22.25 | 22.17 | 0.00% | 152,737 |
| Jul 25, 2025 | 22.25 | 22.25 | 22.24 | 22.25 | 22.17 | 0.04% | 195,407 |
| Jul 24, 2025 | 22.24 | 22.25 | 22.22 | 22.24 | 22.16 | -0.09% | 172,447 |
| Jul 23, 2025 | 22.29 | 22.29 | 22.25 | 22.26 | 22.18 | -0.13% | 98,880 |