iShares iBonds Dec 2026 Term Treasury ETF IBTG
22.85 USD +0.01 (+0.02%)
Regular-session close
22.85 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
22.85 Day range 22.86
22.82 52-week range 22.94
- YTD
- -0.13%
- 1 year
- -0.17%
IBTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.85 | 22.86 | 22.85 | 22.85 | +0.01 | +0.04% | 397,129 |
| Nov 12, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 698,700 |
| Nov 11, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 761,800 |
| Nov 10, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | +0.01 | +0.04% | 372,100 |
| Nov 9, 2026 | 22.84 | 22.85 | 22.83 | 22.83 | 0.00 | 0.00% | 2,320,200 |
| Nov 6, 2026 | 22.83 | 22.84 | 22.83 | 22.83 | 0.00 | 0.00% | 311,000 |
| Nov 5, 2026 | 22.83 | 22.84 | 22.83 | 22.83 | +0.01 | +0.04% | 359,400 |
| Nov 4, 2026 | 22.83 | 22.83 | 22.82 | 22.82 | 0.00 | 0.00% | 1,237,500 |
| Nov 3, 2026 | 22.82 | 22.83 | 22.82 | 22.82 | 0.00 | 0.00% | 864,900 |
| Nov 2, 2026 | 22.82 | 22.83 | 22.82 | 22.82 | -0.07 | -0.31% | 321,400 |
| Oct 30, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | 0.00 | 0.00% | 366,000 |
| Oct 29, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | +0.01 | +0.04% | 580,300 |
| Oct 28, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | 0.00 | 0.00% | 325,000 |
| Oct 27, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | +0.01 | +0.04% | 400,000 |
| Oct 26, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 0.00 | 0.00% | 255,200 |
| Oct 23, 2026 | 22.87 | 22.88 | 22.87 | 22.87 | 0.00 | 0.00% | 2,186,900 |
| Oct 22, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | +0.01 | +0.04% | 624,300 |
| Oct 21, 2026 | 22.87 | 22.87 | 22.86 | 22.86 | 0.00 | 0.00% | 316,800 |
| Oct 20, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | 0.00 | 0.00% | 715,600 |
| Oct 19, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | 0.00 | 0.00% | 185,900 |
| Oct 16, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | +0.01 | +0.04% | 364,800 |
| Oct 15, 2026 | 22.85 | 22.86 | 22.85 | 22.85 | 0.00 | 0.00% | 652,700 |
| Oct 14, 2026 | 22.85 | 22.86 | 22.85 | 22.85 | +0.01 | +0.04% | 1,731,400 |
| Oct 13, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 242,400 |
| Oct 12, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 1,272,600 |
| Oct 9, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | +0.01 | +0.04% | 352,700 |
| Oct 8, 2026 | 22.84 | 22.84 | 22.83 | 22.83 | 0.00 | 0.00% | 1,011,600 |
| Oct 7, 2026 | 22.83 | 22.84 | 22.83 | 22.83 | +0.01 | +0.04% | 898,700 |
| Oct 6, 2026 | 22.83 | 22.83 | 22.82 | 22.82 | -0.01 | -0.04% | 801,900 |
| Oct 5, 2026 | 22.82 | 22.83 | 22.82 | 22.83 | +0.01 | +0.04% | 506,300 |
| Oct 2, 2026 | 22.83 | 22.83 | 22.82 | 22.82 | 0.00 | 0.00% | 879,400 |
| Oct 1, 2026 | 22.81 | 22.82 | 22.81 | 22.82 | -0.06 | -0.26% | 797,000 |
| Sep 30, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | 0.00 | 0.00% | 268,800 |
| Sep 29, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | 0.00 | 0.00% | 382,000 |
| Sep 28, 2026 | 22.87 | 22.88 | 22.87 | 22.88 | +0.01 | +0.04% | 304,000 |
| Sep 25, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 0.00 | 0.00% | 522,400 |
| Sep 24, 2026 | 22.87 | 22.87 | 22.86 | 22.87 | +0.01 | +0.04% | 610,100 |
| Sep 23, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | -0.01 | -0.04% | 769,800 |
| Sep 22, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | +0.01 | +0.04% | 341,400 |
| Sep 21, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | -0.01 | -0.04% | 383,500 |
| Sep 18, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | +0.01 | +0.04% | 460,400 |
| Sep 17, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | 0.00 | 0.00% | 413,800 |
| Sep 16, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | +0.01 | +0.04% | 453,100 |
| Sep 15, 2026 | 22.85 | 22.86 | 22.85 | 22.85 | +0.01 | +0.04% | 331,700 |
| Sep 14, 2026 | 22.85 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 499,400 |
| Sep 11, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 342,900 |
| Sep 10, 2026 | 22.85 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 271,100 |
| Sep 9, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | 0.00 | 0.00% | 247,000 |
| Sep 8, 2026 | 22.84 | 22.85 | 22.84 | 22.84 | +0.01 | +0.04% | 319,900 |
| Sep 4, 2026 | 22.84 | 22.84 | 22.83 | 22.83 | 0.00 | 0.00% | 431,600 |
| Sep 3, 2026 | 22.83 | 22.83 | 22.82 | 22.83 | 0.00 | 0.00% | 437,400 |
| Sep 2, 2026 | 22.82 | 22.83 | 22.82 | 22.83 | 0.00 | 0.00% | 728,200 |
| Sep 1, 2026 | 22.82 | 22.83 | 22.82 | 22.83 | -0.06 | -0.26% | 416,700 |
| Aug 31, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | 0.00 | 0.00% | 282,800 |
| Aug 28, 2026 | 22.89 | 22.90 | 22.89 | 22.89 | 0.00 | 0.00% | 465,800 |
| Aug 27, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 0.00 | 0.00% | 319,000 |
| Aug 26, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | 0.00 | 0.00% | 561,000 |
| Aug 25, 2026 | 22.88 | 22.89 | 22.88 | 22.89 | +0.01 | +0.04% | 433,100 |
| Aug 24, 2026 | 22.88 | 22.89 | 22.88 | 22.88 | +0.01 | +0.04% | 2,118,300 |
| Aug 21, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 0.00 | 0.00% | 275,600 |
| Aug 20, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 0.00 | 0.00% | 397,900 |
| Aug 19, 2026 | 22.87 | 22.88 | 22.87 | 22.87 | +0.01 | +0.04% | 249,500 |
| Aug 18, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | 0.00 | 0.00% | 603,400 |
| Aug 17, 2026 | 22.87 | 22.87 | 22.86 | 22.86 | 0.00 | 0.00% | 2,678,100 |
| Aug 14, 2026 | 22.86 | 22.87 | 22.86 | 22.86 | +0.01 | +0.04% | 268,600 |
65 days, newest first. Daily bars as drawn on the IBTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.