iShares iBonds Dec 2028 Term Treasury ETF (IBTI) Historical Stock Data
21.74 ↓0.02 (-0.09%)
As of May 15, 2024, 2:54pm EST.
Historical Data
In the past 30 trading days, IBTI is down -0.01% a day on average. There have been 14 days where iShares iBonds Dec 2028 Term Treasury ETF closed green and 16 days where IBTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 21.75 | 21.74 | ↓$0.01 (-0.05%) | 21.73 | 21.76 | 47.74K |
| 2024-05-16 | 21.80 | 21.76 | ↓$0.04 (-0.18%) | 21.76 | 21.80 | 69.02K |
| 2024-05-15 | 21.78 | 21.81 | ↑$0.02 (0.10%) | 21.77 | 21.81 | 78.32K |
| 2024-05-14 | 21.70 | 21.72 | ↑$0.02 (0.09%) | 21.69 | 21.72 | 74.10K |
| 2024-05-13 | 21.69 | 21.68 | ↓$0.02 (-0.07%) | 21.67 | 21.69 | 70.20K |
| 2024-05-10 | 21.67 | 21.66 | ↓$0.02 (-0.07%) | 21.65 | 21.68 | 64.94K |
| 2024-05-09 | 21.68 | 21.70 | ↑$0.02 (0.08%) | 21.67 | 21.71 | 68.85K |
| 2024-05-08 | 21.67 | 21.67 | ↑$0.00 (0.00%) | 21.65 | 21.67 | 107.48K |
| 2024-05-07 | 21.69 | 21.68 | ↓$0.02 (-0.07%) | 21.67 | 21.71 | 137.67K |
| 2024-05-06 | 21.67 | 21.67 | ↓$0.01 (-0.02%) | 21.66 | 21.68 | 70.93K |
| 2024-05-03 | 21.69 | 21.65 | ↓$0.04 (-0.18%) | 21.64 | 21.70 | 91.81K |
| 2024-05-02 | 21.54 | 21.59 | ↑$0.05 (0.25%) | 21.53 | 21.60 | 148.17K |
| 2024-05-01 | 21.48 | 21.51 | ↑$0.03 (0.16%) | 21.47 | 21.55 | 75.80K |
| 2024-04-30 | 21.53 | 21.53 | ↓$0.01 (-0.02%) | 21.52 | 21.56 | 158.03K |
| 2024-04-29 | 21.56 | 21.58 | ↑$0.02 (0.09%) | 21.56 | 21.59 | 125.22K |
| 2024-04-26 | 21.56 | 21.55 | ↓$0.01 (-0.07%) | 21.54 | 21.57 | 98.40K |
| 2024-04-25 | 21.51 | 21.53 | ↑$0.01 (0.07%) | 21.50 | 21.54 | 206.04K |
| 2024-04-24 | 21.57 | 21.56 | ↓$0.01 (-0.05%) | 21.55 | 21.57 | 62.30K |
| 2024-04-23 | 21.55 | 21.59 | ↑$0.05 (0.22%) | 21.55 | 21.61 | 73.49K |
| 2024-04-22 | 21.54 | 21.56 | ↑$0.02 (0.07%) | 21.54 | 21.57 | 55.14K |
| 2024-04-19 | 21.55 | 21.55 | ↑$0.00 (0.02%) | 21.54 | 21.57 | 137.86K |
| 2024-04-18 | 21.58 | 21.54 | ↓$0.04 (-0.21%) | 21.53 | 21.58 | 70.18K |
| 2024-04-17 | 21.56 | 21.59 | ↑$0.03 (0.14%) | 21.54 | 21.61 | 71.75K |
| 2024-04-16 | 21.54 | 21.52 | ↓$0.02 (-0.12%) | 21.50 | 21.54 | 219.82K |
| 2024-04-15 | 21.54 | 21.56 | ↑$0.02 (0.08%) | 21.51 | 21.56 | 85.49K |
| 2024-04-12 | 21.63 | 21.62 | ↓$0.01 (-0.02%) | 21.62 | 21.65 | 87.80K |
| 2024-04-11 | 21.59 | 21.57 | ↓$0.02 (-0.07%) | 21.55 | 21.59 | 102.30K |
| 2024-04-10 | 21.62 | 21.55 | ↓$0.07 (-0.32%) | 21.54 | 21.62 | 99.71K |
| 2024-04-09 | 21.75 | 21.76 | ↑$0.00 (0.02%) | 21.75 | 21.77 | 88.94K |
| 2024-04-08 | 21.73 | 21.71 | ↓$0.02 (-0.09%) | 21.70 | 21.73 | 94.69K |
Create an account or log in to view more rows.
$IBTI The United States stock market is going to crash.
$IBTI tomorrow will be an explosion day
I believe it!
$IBTI more shorts the better idc
$IBTI Bears go home!
$IBTI used to this fuckery!! Not leaving no chance !
$IBTI Holding Pattern
$IBTI hmm...
$IBTI Futes looking great
$IBTI the redness has arrived
$IBTI wow. The volume is so low today. Unreal