iShares iBonds Dec 2026 Term Treasury ETF

IBTG
🏛️ usa →
22.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.84 22.87 22.82 22.86 0.3M
2023-12-28 22.85 22.86 22.83 22.85 0.5M
2023-12-27 22.82 22.86 22.82 22.86 0.4M
2023-12-26 22.81 22.83 22.80 22.81 1.1M
2023-12-22 22.84 22.84 22.81 22.82 0.6M
2023-12-21 22.82 22.84 22.80 22.82 0.2M
2023-12-20 22.79 22.80 22.76 22.80 0.3M
2023-12-19 22.75 22.76 22.74 22.75 0.8M
2023-12-18 22.75 22.76 22.73 22.73 0.5M
2023-12-15 22.77 22.77 22.74 22.75 1.4M
2023-12-14 22.78 22.81 22.77 22.77 0.6M
2023-12-13 22.68 22.81 22.66 22.80 0.9M
2023-12-12 22.65 22.66 22.64 22.66 0.5M
2023-12-11 22.64 22.65 22.62 22.65 0.3M
2023-12-08 22.66 22.67 22.63 22.65 0.6M
2023-12-07 22.72 22.73 22.71 22.71 0.4M
2023-12-06 22.72 22.72 22.69 22.69 0.2M
2023-12-05 22.68 22.71 22.67 22.71 0.3M
2023-12-04 22.68 22.69 22.65 22.67 0.1M
2023-12-01 22.63 22.71 22.62 22.70 0.2M
2023-11-30 22.71 22.71 22.67 22.69 0.2M
2023-11-29 22.71 22.73 22.70 22.72 0.3M
2023-11-28 22.60 22.67 22.59 22.67 0.5M
2023-11-27 22.56 22.60 22.56 22.60 0.4M
2023-11-24 22.56 22.56 22.55 22.55 0.1M
2023-11-22 22.60 22.60 22.56 22.58 0.4M
2023-11-21 22.59 22.60 22.57 22.59 0.5M
2023-11-20 22.56 22.57 22.54 22.57 0.1M
2023-11-17 22.57 22.57 22.54 22.56 0.9M
2023-11-16 22.58 22.59 22.57 22.59 0.2M
2023-11-15 22.55 22.55 22.51 22.53 0.3M
2023-11-14 22.57 22.59 22.56 22.59 0.3M
2023-11-13 22.43 22.46 22.42 22.46 0.2M
2023-11-10 22.49 22.49 22.43 22.45 0.1M
2023-11-09 22.51 22.51 22.44 22.45 0.2M
2023-11-08 22.50 22.51 22.49 22.51 0.1M
2023-11-07 22.48 22.52 22.48 22.50 0.2M
2023-11-06 22.49 22.50 22.47 22.49 0.2M
2023-11-03 22.52 22.56 22.50 22.54 0.2M
2023-11-02 22.48 22.49 22.44 22.45 0.2M
2023-11-01 22.39 22.46 22.38 22.45 0.4M
2023-10-31 22.45 22.45 22.43 22.45 0.2M
2023-10-30 22.44 22.46 22.44 22.46 0.3M
2023-10-27 22.46 22.47 22.44 22.47 0.1M
2023-10-26 22.41 22.45 22.41 22.44 0.1M
2023-10-25 22.40 22.41 22.37 22.39 0.2M
2023-10-24 22.42 22.43 22.40 22.42 0.1M
2023-10-23 22.40 22.44 22.40 22.43 1.7M
2023-10-20 22.40 22.42 22.39 22.41 0.1M
2023-10-19 22.31 22.36 22.31 22.36 0.3M
2023-10-18 22.33 22.35 22.31 22.32 0.1M
2023-10-17 22.37 22.37 22.32 22.34 0.1M
2023-10-16 22.42 22.42 22.40 22.41 0.1M
2023-10-13 22.44 22.45 22.42 22.44 0.1M
2023-10-12 22.44 22.44 22.41 22.42 0.1M
2023-10-11 22.46 22.46 22.43 22.46 0.1M
2023-10-10 22.45 22.48 22.44 22.46 0.1M
2023-10-09 22.45 22.49 22.45 22.49 0.0M
2023-10-06 22.38 22.39 22.35 22.38 0.2M
2023-10-05 22.41 22.42 22.40 22.42 0.4M
2023-10-04 22.35 22.38 22.33 22.37 0.3M
2023-10-03 22.36 22.37 22.32 22.33 0.1M
2023-10-02 22.37 22.37 22.34 22.35 0.4M
2023-09-29 22.48 22.49 22.46 22.47 0.2M
2023-09-28 22.43 22.46 22.41 22.46 0.1M
2023-09-27 22.44 22.44 22.39 22.40 0.1M
2023-09-26 22.45 22.45 22.41 22.44 0.1M
2023-09-25 22.44 22.45 22.42 22.43 0.1M
2023-09-22 22.43 22.46 22.43 22.45 0.1M
2023-09-21 22.41 22.43 22.40 22.41 0.1M
2023-09-20 22.46 22.48 22.41 22.42 0.1M
2023-09-19 22.45 22.46 22.43 22.44 0.1M
2023-09-18 22.46 22.47 22.46 22.47 0.1M
2023-09-15 22.48 22.49 22.46 22.47 0.1M
2023-09-14 22.52 22.52 22.48 22.49 0.1M
2023-09-13 22.48 22.51 22.48 22.50 0.1M
2023-09-12 22.49 22.49 22.47 22.48 0.2M
2023-09-11 22.48 22.50 22.48 22.49 0.2M
2023-09-08 22.51 22.53 22.48 22.48 0.1M
2023-09-07 22.46 22.50 22.46 22.50 0.1M
2023-09-06 22.49 22.50 22.44 22.45 0.2M
2023-09-05 22.52 22.52 22.48 22.50 0.1M
2023-09-01 22.58 22.58 22.53 22.53 0.1M
2023-08-31 22.61 22.63 22.59 22.63 0.1M
2023-08-30 22.62 22.62 22.58 22.59 0.1M
2023-08-29 22.50 22.60 22.50 22.59 0.1M
2023-08-28 22.50 22.52 22.49 22.52 0.0M
2023-08-25 22.50 22.52 22.47 22.49 0.0M
2023-08-24 22.51 22.54 22.51 22.52 0.5M
2023-08-23 22.51 22.55 22.51 22.54 0.1M
2023-08-22 22.48 22.49 22.46 22.47 0.1M
2023-08-21 22.51 22.51 22.48 22.49 0.1M
2023-08-18 22.52 22.55 22.52 22.53 0.1M
2023-08-17 22.52 22.53 22.48 22.52 0.2M
2023-08-16 22.52 22.54 22.49 22.49 0.1M
2023-08-15 22.51 22.54 22.51 22.52 0.1M
2023-08-14 22.51 22.53 22.50 22.51 0.1M
2023-08-11 22.55 22.57 22.53 22.54 0.1M
2023-08-10 22.64 22.65 22.57 22.59 0.1M
2023-08-09 22.64 22.65 22.61 22.62 0.1M
2023-08-08 22.61 22.65 22.61 22.63 0.1M
2023-08-07 22.60 22.62 22.60 22.61 0.1M
2023-08-04 22.59 22.61 22.57 22.60 0.1M
2023-08-03 22.52 22.55 22.52 22.53 0.5M
2023-08-02 22.52 22.54 22.50 22.53 0.1M
2023-08-01 22.54 22.54 22.51 22.53 0.1M
2023-07-31 22.62 22.64 22.61 22.62 0.1M
2023-07-28 22.61 22.63 22.60 22.62 0.1M
2023-07-27 22.62 22.62 22.56 22.57 0.1M
2023-07-26 22.61 22.65 22.59 22.65 0.2M
2023-07-25 22.57 22.61 22.57 22.59 0.1M
2023-07-24 22.66 22.67 22.61 22.61 0.1M
2023-07-21 22.66 22.66 22.64 22.65 0.2M
2023-07-20 22.65 22.66 22.62 22.66 0.1M
2023-07-19 22.71 22.72 22.69 22.70 0.1M
2023-07-18 22.73 22.74 22.69 22.71 0.2M
2023-07-17 22.69 22.71 22.69 22.69 0.0M
2023-07-14 22.74 22.74 22.67 22.69 0.0M
2023-07-13 22.75 22.77 22.72 22.75 0.1M
2023-07-12 22.64 22.68 22.63 22.67 0.1M
2023-07-11 22.56 22.57 22.54 22.55 0.1M
2023-07-10 22.53 22.56 22.51 22.56 0.1M
2023-07-07 22.49 22.53 22.48 22.50 0.1M
2023-07-06 22.44 22.47 22.40 22.46 0.2M
2023-07-05 22.55 22.55 22.50 22.51 0.1M
2023-07-03 22.57 22.59 22.53 22.53 0.0M
2023-06-30 22.64 22.65 22.63 22.65 0.1M
2023-06-29 22.65 22.65 22.62 22.63 0.1M
2023-06-28 22.70 22.74 22.70 22.74 0.1M
2023-06-27 22.74 22.75 22.69 22.70 0.1M
2023-06-26 22.75 22.75 22.72 22.75 0.1M
2023-06-23 22.76 22.76 22.70 22.72 0.0M
2023-06-22 22.73 22.73 22.69 22.70 0.1M
2023-06-21 22.70 22.75 22.70 22.74 0.1M
2023-06-20 22.72 22.76 22.72 22.74 1.0M
2023-06-16 22.70 22.72 22.68 22.70 0.1M
2023-06-15 22.75 22.77 22.73 22.77 0.1M
2023-06-14 22.75 22.76 22.66 22.69 0.1M
2023-06-13 22.80 22.80 22.70 22.71 0.1M
2023-06-12 22.76 22.79 22.75 22.79 0.1M
2023-06-09 22.78 22.78 22.75 22.75 0.0M
2023-06-08 22.82 22.83 22.80 22.82 0.1M
2023-06-07 22.79 22.80 22.74 22.77 0.1M
2023-06-06 22.82 22.82 22.79 22.80 0.0M
2023-06-05 22.78 22.86 22.77 22.83 0.1M
2023-06-02 22.87 22.87 22.79 22.79 0.1M
2023-06-01 22.89 22.91 22.89 22.90 0.0M
2023-05-31 22.91 22.95 22.89 22.94 0.0M
2023-05-30 22.83 22.89 22.83 22.89 0.1M
2023-05-26 22.80 22.80 22.75 22.78 0.0M
2023-05-25 22.86 22.88 22.82 22.82 0.0M
2023-05-24 22.94 22.95 22.89 22.90 0.2M
2023-05-23 22.92 22.95 22.90 22.94 0.4M
2023-05-22 22.96 22.97 22.92 22.93 0.1M
2023-05-19 22.93 23.01 22.92 22.95 0.2M
2023-05-18 23.01 23.01 22.97 22.99 0.3M
2023-05-17 23.08 23.08 23.03 23.05 0.3M
2023-05-16 23.11 23.11 23.08 23.10 0.0M
2023-05-15 23.14 23.15 23.12 23.15 0.0M
2023-05-12 23.20 23.20 23.13 23.14 0.0M
2023-05-11 23.26 23.26 23.20 23.21 0.1M
2023-05-10 23.15 23.21 23.15 23.20 0.1M
2023-05-09 23.11 23.11 23.08 23.10 0.1M
2023-05-08 23.11 23.14 23.10 23.11 0.1M
2023-05-05 23.19 23.19 23.14 23.15 0.0M
2023-05-04 23.20 23.32 23.20 23.26 0.2M
2023-05-03 23.15 23.21 23.14 23.21 0.1M
2023-05-02 23.00 23.13 23.00 23.12 0.0M
2023-05-01 23.04 23.04 22.98 22.99 0.1M
2023-04-28 23.14 23.14 23.11 23.14 0.0M
2023-04-27 23.11 23.12 23.07 23.08 0.1M
2023-04-26 23.21 23.21 23.13 23.17 0.1M
2023-04-25 23.15 23.22 23.13 23.20 0.2M
2023-04-24 23.05 23.07 23.04 23.07 0.1M
2023-04-21 23.08 23.08 23.01 23.02 0.1M
2023-04-20 23.01 23.04 23.01 23.03 0.0M
2023-04-19 22.95 22.97 22.93 22.94 0.1M
2023-04-18 22.98 23.02 22.97 22.99 0.0M
2023-04-17 23.01 23.01 22.98 22.99 0.0M
2023-04-14 23.07 23.07 23.02 23.05 0.0M
2023-04-13 23.16 23.18 23.11 23.11 0.0M
2023-04-12 23.12 23.13 23.08 23.11 0.0M
2023-04-11 23.09 23.09 23.03 23.07 0.0M
2023-04-10 23.09 23.09 23.06 23.08 0.0M
2023-04-06 23.21 23.23 23.18 23.18 0.1M
2023-04-05 23.23 23.28 23.21 23.21 0.1M
2023-04-04 23.05 23.18 23.05 23.17 0.1M
2023-04-03 22.99 23.08 22.99 23.08 0.0M
2023-03-31 23.03 23.09 23.02 23.08 0.1M
2023-03-30 23.00 23.03 23.00 23.03 0.1M
2023-03-29 23.00 23.05 22.99 23.01 0.1M
2023-03-28 23.05 23.06 23.01 23.04 0.1M
2023-03-27 23.09 23.12 23.06 23.07 0.1M
2023-03-24 23.32 23.32 23.21 23.23 0.3M
2023-03-23 23.14 23.23 23.10 23.22 0.6M
2023-03-22 22.92 23.13 22.90 23.12 0.1M
2023-03-21 22.94 22.98 22.92 22.92 0.0M
2023-03-20 23.15 23.15 23.02 23.05 0.1M
2023-03-17 23.02 23.15 23.02 23.11 0.0M
2023-03-16 23.10 23.11 22.91 22.93 0.2M
2023-03-15 23.06 23.15 22.98 23.04 0.3M
2023-03-14 22.86 22.89 22.78 22.86 0.3M
2023-03-13 22.99 23.04 22.91 22.98 0.0M
2023-03-10 22.67 22.72 22.63 22.71 0.1M
2023-03-09 22.47 22.54 22.46 22.52 0.1M
2023-03-08 22.46 22.47 22.40 22.41 0.0M
2023-03-07 22.50 22.50 22.42 22.42 0.1M
2023-03-06 22.51 22.51 22.48 22.49 0.1M
2023-03-03 22.50 22.51 22.46 22.50 0.2M
2023-03-02 22.46 22.48 22.45 22.48 0.1M
2023-03-01 22.51 22.51 22.47 22.49 0.1M
2023-02-28 22.57 22.62 22.57 22.61 0.0M
2023-02-27 22.60 22.62 22.59 22.62 0.1M
2023-02-24 22.59 22.60 22.56 22.58 0.1M
2023-02-23 22.65 22.68 22.64 22.68 0.0M
2023-02-22 22.66 22.68 22.63 22.64 0.1M
2023-02-21 22.66 22.66 22.62 22.63 0.1M
2023-02-17 22.68 22.72 22.67 22.72 0.1M
2023-02-16 22.68 22.72 22.67 22.69 0.1M
2023-02-15 22.69 22.72 22.68 22.69 0.1M
2023-02-14 22.73 22.75 22.70 22.71 0.1M
2023-02-13 22.77 22.79 22.76 22.79 0.1M
2023-02-10 22.82 22.82 22.78 22.79 0.2M
2023-02-09 22.87 22.88 22.80 22.82 0.1M
2023-02-08 22.84 22.87 22.83 22.86 0.1M
2023-02-07 22.85 22.90 22.83 22.84 0.2M
2023-02-06 22.87 22.88 22.83 22.83 0.1M
2023-02-03 22.99 23.01 22.94 22.95 0.1M
2023-02-02 23.12 23.14 23.08 23.09 0.2M
2023-02-01 23.03 23.10 22.97 23.10 0.1M
2023-01-31 23.05 23.07 23.02 23.06 0.1M
2023-01-30 23.01 23.01 23.00 23.01 0.0M
2023-01-27 23.04 23.05 23.01 23.04 0.1M
2023-01-26 23.08 23.08 23.05 23.06 0.0M
2023-01-25 23.10 23.11 23.07 23.09 0.1M
2023-01-24 23.04 23.08 23.02 23.07 0.1M
2023-01-23 23.06 23.07 23.04 23.05 0.1M
2023-01-20 23.09 23.09 23.06 23.09 0.1M
2023-01-19 23.14 23.16 23.12 23.13 0.3M
2023-01-18 23.14 23.17 23.13 23.17 0.2M
2023-01-17 23.02 23.07 23.02 23.05 0.3M
2023-01-13 23.07 23.08 23.02 23.03 0.1M
2023-01-12 23.04 23.10 23.02 23.09 0.1M
2023-01-11 22.95 22.99 22.94 22.99 0.2M
2023-01-10 22.94 22.95 22.90 22.95 0.2M
2023-01-09 22.94 22.99 22.94 22.97 0.2M
2023-01-06 22.80 22.95 22.80 22.94 0.2M
2023-01-05 22.73 22.79 22.73 22.77 0.2M
2023-01-04 22.83 22.85 22.79 22.82 0.3M
2023-01-03 22.80 22.80 22.75 22.76 0.0M