UK markets closed

iShares iBonds Dec 2026 Term Treasury ETF (IBTG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
22.55+0.04 (+0.20%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.5822.5822.5522.5522.55204,987
02 May 202422.4922.5222.4822.5122.51307,500
01 May 202422.4522.4922.4422.4622.46264,000
01 May 20240.076 Dividend
30 Apr 202422.5222.5322.5022.5122.43276,900
29 Apr 202422.5222.5422.5222.5322.45179,900
26 Apr 202422.5222.5422.5222.5222.45124,000
25 Apr 202422.5122.5322.5022.5222.44230,500
24 Apr 202422.5422.5422.5322.5322.46176,100
23 Apr 202422.5322.5522.5122.5522.47119,800
22 Apr 202422.5322.5322.5122.5222.44640,000
19 Apr 202422.5322.5322.5122.5122.44213,800
18 Apr 202422.5322.5322.5022.5022.43317,800
17 Apr 202422.5022.5522.5022.5222.451,009,800
16 Apr 202422.5122.5122.4922.5022.43227,300
15 Apr 202422.5022.5222.4822.5122.44123,400
12 Apr 202422.5522.5522.5322.5322.46345,900
11 Apr 202422.5222.5222.4922.5022.42217,600
10 Apr 202422.5122.5122.4822.4822.40264,100
09 Apr 202422.5822.6122.5822.5922.52190,700
08 Apr 202422.5822.5922.5622.5822.50178,800
05 Apr 202422.6122.6222.5822.5922.52210,400
04 Apr 202422.6322.6422.6122.6422.56148,500
03 Apr 202422.5822.6122.5822.6122.53148,100
02 Apr 202422.5922.6022.5822.6022.52285,200
01 Apr 202422.6122.6222.5822.5822.50191,600
01 Apr 20240.079 Dividend
28 Mar 202422.7022.7222.7022.7122.55108,800
27 Mar 202422.7322.7522.7222.7322.57135,700
26 Mar 202422.7022.7222.6922.7122.55194,500
25 Mar 202422.7222.7222.6922.7122.55143,800
22 Mar 202422.7222.7222.7122.7222.56230,300
21 Mar 202422.6922.7022.6922.6922.53164,300
20 Mar 202422.6622.7022.6522.6922.53204,500
19 Mar 202422.6422.6622.6422.6622.50151,300
18 Mar 202422.6222.6422.6222.6322.48180,600
15 Mar 202422.6422.6422.6222.6222.47188,600
14 Mar 202422.6722.6722.6422.6522.49129,000
13 Mar 202422.6822.6922.6722.6722.51189,000
12 Mar 202422.7122.7122.6822.6922.53163,700
11 Mar 202422.7322.7322.7122.7222.56231,000
08 Mar 202422.7622.7622.7322.7422.58348,200
07 Mar 202422.7222.7322.7022.7322.57249,900
06 Mar 202422.7022.7122.6822.6822.53224,200
05 Mar 202422.7022.7022.6822.7022.54276,000
04 Mar 202422.6822.6822.6622.6622.50168,300
01 Mar 202422.6622.7022.6422.6922.54626,400
01 Mar 20240.072 Dividend
29 Feb 202422.7222.7222.7022.7122.48577,300
28 Feb 202422.6922.7022.6822.7022.47181,800
27 Feb 202422.6522.6822.6522.6622.43314,500
26 Feb 202422.6722.6822.6522.6722.44112,800
23 Feb 202422.6722.6922.6722.6822.46355,100
22 Feb 202422.6822.6822.6622.6722.44141,300
21 Feb 202422.7222.7222.6822.6922.46263,100
20 Feb 202422.7122.7322.7022.7022.47233,600
16 Feb 202422.6722.6922.6622.6922.46238,500
15 Feb 202422.7422.7422.7122.7322.50197,300
14 Feb 202422.6822.7122.6822.7022.47213,500
13 Feb 202422.7022.7022.6522.6522.42273,300
12 Feb 202422.7622.7622.7522.7622.53152,700
09 Feb 202422.7422.7522.7422.7522.52221,600
08 Feb 202422.7722.7722.7522.7622.53516,400
07 Feb 202422.7822.8022.7622.7722.54264,400
06 Feb 202422.7622.7922.7522.7822.55278,800
05 Feb 202422.7522.7622.7322.7422.51371,800
02 Feb 202422.8022.8122.7722.7922.56402,400
01 Feb 202422.8922.9222.8622.8922.66233,500
01 Feb 20240.074 Dividend
31 Jan 202422.9122.9522.9022.9422.64386,000
30 Jan 202422.8922.8922.8422.8622.56257,900
29 Jan 202422.8722.8922.8622.8822.58210,400
26 Jan 202422.8622.8622.8422.8522.55255,300
25 Jan 202422.8622.8722.8522.8722.57222,200
24 Jan 202422.8822.8822.8122.8222.52305,900
23 Jan 202422.8422.8422.8222.8422.54270,700
22 Jan 202422.8522.8522.8322.8422.54789,600
19 Jan 202422.8322.8322.8122.8322.53183,100
18 Jan 202422.8522.8622.8322.8422.54496,700
17 Jan 202422.8622.8622.8222.8322.531,079,500
16 Jan 202422.9422.9422.8822.9022.59300,500
12 Jan 202422.9222.9522.9222.9322.63906,700
11 Jan 202422.8522.8922.8422.8922.581,985,600
10 Jan 202422.8422.8422.8122.8222.51472,700
09 Jan 202422.8122.8422.8022.8222.51348,200
08 Jan 202422.8122.8522.8022.8222.51203,300
05 Jan 202422.7722.8322.7722.7822.48440,900
04 Jan 202422.8022.8122.7922.8022.49227,100
03 Jan 202422.8122.8322.7922.8322.52228,300
02 Jan 202422.8222.8322.8122.8222.51226,500
29 Dec 202322.8422.8722.8222.8522.55325,400
28 Dec 202322.8522.8622.8322.8522.55480,100
27 Dec 202322.8222.8622.8222.8522.55362,400
26 Dec 202322.8122.8322.8022.8222.511,119,600
22 Dec 202322.8422.8422.8122.8222.52562,800
21 Dec 202322.8222.8422.8022.8222.52173,600
20 Dec 202322.7922.8022.7622.8022.49308,100
19 Dec 202322.7522.7622.7422.7522.45790,800
18 Dec 202322.7522.7622.7322.7322.43461,300
15 Dec 202322.7722.7722.7422.7522.451,416,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...