iShares iBonds Dec 2028 Term Treasury ETF (IBTI) Historical Stock Data
21.55 ↑0.02 (0.09%)
As of April 26, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, IBTI is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-04-05 | 21.78 | 21.75 | ↓$0.03 (-0.14%) | 21.74 | 21.80 | 117.30K |
| 2024-04-04 | 21.80 | 21.84 | ↑$0.04 (0.16%) | 21.78 | 21.84 | 513.21K |
| 2024-04-03 | 21.74 | 21.79 | ↑$0.05 (0.21%) | 21.72 | 21.79 | 180.28K |
| 2024-04-02 | 21.75 | 21.77 | ↑$0.02 (0.07%) | 21.74 | 21.78 | 108.67K |
| 2024-04-01 | 21.87 | 21.78 | ↓$0.10 (-0.43%) | 21.77 | 21.87 | 80.95K |
| 2024-03-28 | 21.96 | 21.94 | ↓$0.02 (-0.09%) | 21.93 | 21.96 | 46.44K |
| 2024-03-27 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.95 | 21.98 | 143.05K |
| 2024-03-26 | 21.90 | 21.92 | ↑$0.02 (0.09%) | 21.90 | 21.94 | 147.31K |
| 2024-03-25 | 21.94 | 21.92 | ↓$0.02 (-0.09%) | 21.90 | 21.94 | 100.63K |
| 2024-03-22 | 21.94 | 21.95 | ↑$0.01 (0.05%) | 21.94 | 21.96 | 152.79K |
| 2024-03-21 | 21.92 | 21.89 | ↓$0.03 (-0.14%) | 21.88 | 21.92 | 172K |
| 2024-03-20 | 21.85 | 21.90 | ↑$0.04 (0.21%) | 21.84 | 21.90 | 83.92K |
| 2024-03-19 | 21.84 | 21.84 | ↓$0.00 (-0.02%) | 21.82 | 21.85 | 93.06K |
| 2024-03-18 | 21.81 | 21.79 | ↓$0.02 (-0.09%) | 21.78 | 21.81 | 257.35K |
| 2024-03-15 | 21.82 | 21.81 | ↓$0.01 (-0.05%) | 21.81 | 21.83 | 93K |
| 2024-03-14 | 21.89 | 21.85 | ↓$0.04 (-0.18%) | 21.83 | 21.89 | 78.57K |
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