iShares iBonds Dec 2026 Term Treasury ETF (IBTG) Historical Stock Data
22.52 ↑0.02 (0.07%)
As of April 19, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, IBTG is down -0.01% a day on average. There have been 17 days where iShares iBonds Dec 2026 Term Treasury ETF closed green and 13 days where IBTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.53 | 22.51 | ↓$0.03 (-0.11%) | 22.50 | 22.53 | 317.80K |
| 2024-04-17 | 22.50 | 22.53 | ↑$0.02 (0.11%) | 22.50 | 22.55 | 1.01M |
| 2024-04-16 | 22.50 | 22.50 | ↑$0.00 (0.02%) | 22.49 | 22.51 | 226.15K |
| 2024-04-15 | 22.50 | 22.52 | ↑$0.02 (0.07%) | 22.48 | 22.52 | 123.41K |
| 2024-04-12 | 22.55 | 22.54 | ↓$0.02 (-0.07%) | 22.53 | 22.55 | 345.19K |
| 2024-04-11 | 22.52 | 22.50 | ↓$0.02 (-0.09%) | 22.49 | 22.52 | 217.68K |
| 2024-04-10 | 22.51 | 22.48 | ↓$0.03 (-0.13%) | 22.48 | 22.51 | 261.66K |
| 2024-04-09 | 22.58 | 22.60 | ↑$0.02 (0.07%) | 22.58 | 22.61 | 190.69K |
| 2024-04-08 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.57 | 22.59 | 178.98K |
| 2024-04-05 | 22.61 | 22.59 | ↓$0.02 (-0.07%) | 22.59 | 22.62 | 210.38K |
| 2024-04-04 | 22.63 | 22.64 | ↑$0.01 (0.04%) | 22.61 | 22.64 | 148.47K |
| 2024-04-03 | 22.58 | 22.61 | ↑$0.03 (0.13%) | 22.58 | 22.61 | 148.12K |
| 2024-04-02 | 22.59 | 22.60 | ↑$0.01 (0.04%) | 22.58 | 22.60 | 285.23K |
| 2024-04-01 | 22.61 | 22.58 | ↓$0.03 (-0.13%) | 22.58 | 22.62 | 191.65K |
| 2024-03-28 | 22.70 | 22.71 | ↑$0.01 (0.04%) | 22.70 | 22.72 | 108.39K |
| 2024-03-27 | 22.73 | 22.73 | ↑$0.00 (0.00%) | 22.72 | 22.74 | 135.73K |
| 2024-03-26 | 22.70 | 22.71 | ↑$0.01 (0.04%) | 22.69 | 22.72 | 194.54K |
| 2024-03-25 | 22.72 | 22.71 | ↓$0.00 (-0.02%) | 22.69 | 22.72 | 143.85K |
| 2024-03-22 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.71 | 22.72 | 230.28K |
| 2024-03-21 | 22.69 | 22.69 | ↑$0.00 (0.00%) | 22.69 | 22.71 | 164.32K |
| 2024-03-20 | 22.66 | 22.69 | ↑$0.03 (0.13%) | 22.65 | 22.70 | 204.45K |
| 2024-03-19 | 22.64 | 22.66 | ↑$0.02 (0.09%) | 22.64 | 22.66 | 151.28K |
| 2024-03-18 | 22.62 | 22.63 | ↑$0.01 (0.04%) | 22.62 | 22.64 | 180.61K |
| 2024-03-15 | 22.64 | 22.62 | ↓$0.02 (-0.09%) | 22.62 | 22.64 | 188.55K |
| 2024-03-14 | 22.67 | 22.65 | ↓$0.03 (-0.11%) | 22.64 | 22.67 | 103.93K |
| 2024-03-13 | 22.68 | 22.67 | ↓$0.01 (-0.04%) | 22.67 | 22.69 | 188.98K |
| 2024-03-12 | 22.71 | 22.69 | ↓$0.02 (-0.09%) | 22.68 | 22.71 | 163.65K |
| 2024-03-11 | 22.73 | 22.72 | ↓$0.02 (-0.07%) | 22.71 | 22.73 | 231.04K |
| 2024-03-08 | 22.76 | 22.74 | ↓$0.02 (-0.09%) | 22.73 | 22.76 | 348.24K |
| 2024-03-07 | 22.72 | 22.72 | ↑$0.00 (0.02%) | 22.70 | 22.73 | 249.87K |
Create an account or log in to view more rows.
$IBTG Like if the Hedgies are fucked
$IBTG going green
$IBTG go green today and we gap up tomrrow
$IBTG Who’s still buying calls?
$IBTG whats the target for Friday close?
$IBTG Pamp it higher...
$IBTG just fucking go already jeesh
$IBTG looking ready to breakout soon.
$IBTG bear trap?
$IBTG shorting it