iShares iBonds Dec 2026 Term Treasury ETF (IBTG) Historical Stock Data
22.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBTG is down -0.02% a day on average. There have been 12 days where iShares iBonds Dec 2026 Term Treasury ETF closed green and 18 days where IBTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.73 | 22.74 | 759.74K |
| 2024-12-23 | 22.74 | 22.73 | ↓$0.01 (-0.04%) | 22.72 | 22.74 | 1.29M |
| 2024-12-20 | 22.75 | 22.74 | ↓$0.01 (-0.04%) | 22.73 | 22.75 | 2.42M |
| 2024-12-19 | 22.73 | 22.72 | ↓$0.01 (-0.04%) | 22.72 | 22.74 | 388.69K |
| 2024-12-18 | 22.76 | 22.72 | ↓$0.04 (-0.18%) | 22.70 | 22.76 | 569.02K |
| 2024-12-17 | 22.82 | 22.81 | ↓$0.01 (-0.04%) | 22.81 | 22.82 | 299.05K |
| 2024-12-16 | 22.82 | 22.81 | ↓$0.01 (-0.04%) | 22.81 | 22.82 | 329.81K |
| 2024-12-13 | 22.81 | 22.82 | ↑$0.01 (0.02%) | 22.81 | 22.83 | 312.30K |
| 2024-12-12 | 22.83 | 22.81 | ↓$0.02 (-0.09%) | 22.81 | 22.83 | 502.02K |
| 2024-12-11 | 22.85 | 22.82 | ↓$0.03 (-0.13%) | 22.82 | 22.85 | 339.94K |
| 2024-12-10 | 22.83 | 22.83 | ↑$0.00 (0.00%) | 22.81 | 22.83 | 402.82K |
| 2024-12-09 | 22.84 | 22.83 | ↓$0.01 (-0.04%) | 22.82 | 22.84 | 322.73K |
| 2024-12-06 | 22.84 | 22.83 | ↓$0.01 (-0.04%) | 22.83 | 22.84 | 430.09K |
| 2024-12-05 | 22.81 | 22.80 | ↓$0.01 (-0.04%) | 22.79 | 22.81 | 572.27K |
| 2024-12-04 | 22.78 | 22.81 | ↑$0.03 (0.13%) | 22.78 | 22.82 | 489.17K |
| 2024-12-03 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.78 | 22.80 | 649.60K |
| 2024-12-02 | 22.78 | 22.79 | ↑$0.01 (0.04%) | 22.77 | 22.79 | 384.78K |
| 2024-11-29 | 22.85 | 22.86 | ↑$0.00 (0.02%) | 22.85 | 22.86 | 158.12K |
| 2024-11-27 | 22.85 | 22.84 | ↓$0.01 (-0.04%) | 22.83 | 22.85 | 549.78K |
| 2024-11-26 | 22.81 | 22.82 | ↑$0.01 (0.04%) | 22.80 | 22.83 | 1.71M |
| 2024-11-25 | 22.82 | 22.83 | ↑$0.01 (0.04%) | 22.81 | 22.83 | 323.44K |
| 2024-11-22 | 22.80 | 22.79 | ↓$0.02 (-0.07%) | 22.78 | 22.80 | 370.86K |
| 2024-11-21 | 22.80 | 22.79 | ↓$0.01 (-0.04%) | 22.78 | 22.81 | 390.75K |
| 2024-11-20 | 22.79 | 22.81 | ↑$0.02 (0.07%) | 22.79 | 22.81 | 411.83K |
| 2024-11-19 | 22.82 | 22.81 | ↓$0.02 (-0.07%) | 22.81 | 22.82 | 386.28K |
| 2024-11-18 | 22.79 | 22.81 | ↑$0.02 (0.09%) | 22.79 | 22.81 | 374.27K |
| 2024-11-15 | 22.78 | 22.80 | ↑$0.02 (0.07%) | 22.77 | 22.80 | 384.70K |
| 2024-11-14 | 22.81 | 22.78 | ↓$0.03 (-0.13%) | 22.77 | 22.81 | 439.01K |
| 2024-11-13 | 22.81 | 22.79 | ↓$0.02 (-0.09%) | 22.78 | 22.81 | 1.08M |
| 2024-11-12 | 22.78 | 22.77 | ↓$0.02 (-0.07%) | 22.76 | 22.78 | 1.40M |
Create an account or log in to view more rows.
$IBTG Time to buy here
$IBTG Who else bought the dip on Friday?
$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.