iShares iBonds Dec 2026 Term Treasury ETF (IBTG) Historical Stock Data
23.06 ↓0.03 (-0.13%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, IBTG is up 0.02% a day on average. There have been 14 days where iShares iBonds Dec 2026 Term Treasury ETF closed green and 16 days where IBTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 23.08 | 23.06 | ↓$0.02 (-0.09%) | 23.05 | 23.08 | 47.27K |
| 2023-01-25 | 23.10 | 23.09 | ↓$0.01 (-0.04%) | 23.07 | 23.11 | 92.38K |
| 2023-01-24 | 23.04 | 23.07 | ↑$0.03 (0.13%) | 23.02 | 23.08 | 135.58K |
| 2023-01-23 | 23.06 | 23.05 | ↓$0.01 (-0.05%) | 23.04 | 23.07 | 134.94K |
| 2023-01-20 | 23.09 | 23.09 | ↑$0.00 (0.02%) | 23.06 | 23.09 | 92.31K |
| 2023-01-19 | 23.14 | 23.13 | ↓$0.01 (-0.04%) | 23.12 | 23.16 | 254.93K |
| 2023-01-18 | 23.14 | 23.17 | ↑$0.03 (0.13%) | 23.13 | 23.17 | 183.23K |
| 2023-01-17 | 23.02 | 23.05 | ↑$0.03 (0.13%) | 23.02 | 23.07 | 330.71K |
| 2023-01-13 | 23.07 | 23.03 | ↓$0.04 (-0.15%) | 23.02 | 23.08 | 129.93K |
| 2023-01-12 | 23.04 | 23.09 | ↑$0.05 (0.20%) | 23.02 | 23.10 | 131.92K |
| 2023-01-11 | 22.95 | 22.99 | ↑$0.04 (0.15%) | 22.94 | 22.99 | 222.47K |
| 2023-01-10 | 22.94 | 22.95 | ↑$0.00 (0.02%) | 22.90 | 22.95 | 224.36K |
| 2023-01-09 | 22.94 | 22.97 | ↑$0.02 (0.11%) | 22.94 | 22.99 | 243.90K |
| 2023-01-06 | 22.80 | 22.94 | ↑$0.14 (0.61%) | 22.80 | 22.95 | 238.73K |
| 2023-01-05 | 22.73 | 22.77 | ↑$0.04 (0.20%) | 22.73 | 22.79 | 194.69K |
| 2023-01-04 | 22.83 | 22.82 | ↓$0.01 (-0.07%) | 22.79 | 22.85 | 321.19K |
| 2023-01-03 | 22.80 | 22.76 | ↓$0.04 (-0.18%) | 22.75 | 22.80 | 46.22K |
| 2022-12-30 | 22.73 | 22.72 | ↓$0.02 (-0.07%) | 22.70 | 22.75 | 83.52K |
| 2022-12-29 | 22.75 | 22.76 | ↑$0.00 (0.02%) | 22.73 | 22.77 | 80.24K |
| 2022-12-28 | 22.75 | 22.74 | ↓$0.02 (-0.07%) | 22.73 | 22.75 | 68.61K |
| 2022-12-27 | 22.77 | 22.75 | ↓$0.02 (-0.11%) | 22.73 | 22.78 | 123.51K |
| 2022-12-23 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.80 | 22.83 | 64.39K |
| 2022-12-22 | 22.87 | 22.87 | ↓$0.01 (-0.02%) | 22.86 | 22.88 | 66.14K |
| 2022-12-21 | 22.89 | 22.87 | ↓$0.03 (-0.11%) | 22.85 | 22.89 | 46.46K |
| 2022-12-20 | 22.82 | 22.85 | ↑$0.02 (0.11%) | 22.82 | 22.85 | 115.52K |
| 2022-12-19 | 22.90 | 22.88 | ↓$0.02 (-0.07%) | 22.87 | 22.91 | 51.14K |
| 2022-12-16 | 22.87 | 22.95 | ↑$0.08 (0.36%) | 22.86 | 22.96 | 57.93K |
| 2022-12-15 | 22.94 | 22.93 | ↓$0.01 (-0.04%) | 22.90 | 22.94 | 155.52K |
| 2022-12-14 | 23.01 | 22.99 | ↓$0.02 (-0.09%) | 22.92 | 23.02 | 52.15K |
| 2022-12-13 | 23.02 | 22.96 | ↓$0.06 (-0.26%) | 22.95 | 23.02 | 216.41K |
Create an account or log in to view more rows.
$IBTG C'mon
do a spike!!
$IBTG Buy the dip
$IBTG dont be a POS today
$IBTG we all speculate but nobody knows what going to happen.
$IBTG PT?
$IBTG go time
$IBTG weak
$IBTG Buy the dip.
$IBTG buy the fear
$IBTG the redness has arrived