iShares iBonds Dec 2028 Term Treasury ETF (IBTI) Historical Stock Data
22.38 ↓0.18 (-0.78%)
As of February 3, 2023, 2:59pm EST.
Historical Data
In the past 30 trading days, IBTI is up 0.02% a day on average. There have been 13 days where iShares iBonds Dec 2028 Term Treasury ETF closed green and 17 days where IBTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 22.41 | 22.38 | ↓$0.03 (-0.13%) | 22.36 | 22.43 | 128.59K |
| 2023-02-02 | 22.59 | 22.56 | ↓$0.04 (-0.15%) | 22.56 | 22.63 | 36.83K |
| 2023-02-01 | 22.43 | 22.56 | ↑$0.13 (0.58%) | 22.43 | 22.57 | 116.58K |
| 2023-01-31 | 22.46 | 22.47 | ↑$0.01 (0.05%) | 22.42 | 22.47 | 19.08K |
| 2023-01-30 | 22.40 | 22.40 | ↑$0.00 (0.00%) | 22.39 | 22.41 | 18.67K |
| 2023-01-27 | 22.43 | 22.46 | ↑$0.02 (0.11%) | 22.43 | 22.46 | 17.03K |
| 2023-01-26 | 22.51 | 22.48 | ↓$0.03 (-0.13%) | 22.48 | 22.51 | 83.39K |
| 2023-01-25 | 22.54 | 22.54 | ↓$0.00 (-0.02%) | 22.50 | 22.56 | 13.51K |
| 2023-01-24 | 22.49 | 22.51 | ↑$0.02 (0.09%) | 22.48 | 22.52 | 73.23K |
| 2023-01-23 | 22.46 | 22.44 | ↓$0.02 (-0.09%) | 22.44 | 22.49 | 91.06K |
| 2023-01-20 | 22.53 | 22.52 | ↓$0.01 (-0.04%) | 22.49 | 22.53 | 17.26K |
| 2023-01-19 | 22.61 | 22.60 | ↓$0.01 (-0.04%) | 22.59 | 22.62 | 9.61K |
| 2023-01-18 | 22.62 | 22.65 | ↑$0.02 (0.11%) | 22.60 | 22.65 | 73.48K |
| 2023-01-17 | 22.47 | 22.44 | ↓$0.03 (-0.13%) | 22.44 | 22.48 | 9.17K |
| 2023-01-13 | 22.52 | 22.46 | ↓$0.06 (-0.27%) | 22.44 | 22.52 | 28.40K |
| 2023-01-12 | 22.45 | 22.52 | ↑$0.07 (0.31%) | 22.42 | 22.54 | 44.11K |
| 2023-01-11 | 22.33 | 22.38 | ↑$0.05 (0.20%) | 22.33 | 22.38 | 23.17K |
| 2023-01-10 | 22.32 | 22.30 | ↓$0.02 (-0.10%) | 22.27 | 22.33 | 29.10K |
| 2023-01-09 | 22.32 | 22.37 | ↑$0.05 (0.22%) | 22.32 | 22.40 | 12.19K |
| 2023-01-06 | 22.13 | 22.31 | ↑$0.18 (0.81%) | 22.13 | 22.32 | 41.83K |
| 2023-01-05 | 22.05 | 22.10 | ↑$0.05 (0.23%) | 22.05 | 22.12 | 23.42K |
| 2023-01-04 | 22.17 | 22.14 | ↓$0.03 (-0.14%) | 22.11 | 22.17 | 58.53K |
| 2023-01-03 | 22.10 | 22.03 | ↓$0.07 (-0.32%) | 22.03 | 22.10 | 13.90K |
| 2022-12-30 | 21.96 | 21.94 | ↓$0.02 (-0.09%) | 21.92 | 22.00 | 25.81K |
| 2022-12-29 | 21.99 | 22.02 | ↑$0.04 (0.16%) | 21.98 | 22.02 | 25.45K |
| 2022-12-28 | 22.01 | 21.97 | ↓$0.04 (-0.18%) | 21.96 | 22.01 | 33.88K |
| 2022-12-27 | 22.04 | 22.00 | ↓$0.04 (-0.20%) | 21.98 | 22.04 | 14.28K |
| 2022-12-23 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.11 | 19.08K |
| 2022-12-22 | 22.18 | 22.16 | ↓$0.02 (-0.09%) | 22.16 | 22.21 | 39.59K |
| 2022-12-21 | 22.22 | 22.16 | ↓$0.05 (-0.25%) | 22.16 | 22.22 | 24.77K |
Create an account or log in to view more rows.
$IBTI Good night bears!
$IBTI MACD turned bullish
$IBTI Looking for this cup to breakout.
$IBTI yes
keep going down
let's go
stop stalling
$IBTI Keep up the pressure.
$IBTI bounce it!!
$IBTI looks good
$IBTI News?
$IBTI we need to get moving
$IBTI bought more