MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBTI — iShares iBonds Dec 2028 Term Treasury ETF
NasdaqiShares iBonds Dec 2028 Term Treasury ETF
$21.87
-0.01(-0.05%)
- O
- 21.89
- H
- 21.89
- L
- 21.86
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.87
Period Return-1.73%
Period High$22.49
Period Low$21.83
Avg Daily Volume352.9K
Total Trading Days365
IBTI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.89 | $21.89 | $21.86 | $21.87 | $-0.01 | -0.05% | 1,086,188 | $21.87 | $21.86 $21.89 |
| Oct 1, 2026 | $21.84 | $21.88 | $21.83 | $21.88 | $-0.03 | -0.14% | 913,732 | $21.87 | $21.83 $21.88 |
| Sep 30, 2026 | $21.92 | $21.92 | $21.90 | $21.91 | +$0.02 | +0.07% | 968,035 | $21.91 | $21.90 $21.92 |
| Sep 29, 2026 | $21.88 | $21.90 | $21.88 | $21.90 | +$0.01 | +0.05% | 1,137,667 | $21.89 | $21.88 $21.90 |
| Sep 28, 2026 | $21.89 | $21.89 | $21.87 | $21.89 | $-0.02 | -0.09% | 749,395 | $21.88 | $21.87 $21.89 |
| Sep 25, 2026 | $21.90 | $21.91 | $21.89 | $21.91 | +$0.03 | +0.14% | 596,816 | $21.90 | $21.89 $21.91 |
| Sep 24, 2026 | $21.90 | $21.90 | $21.87 | $21.88 | $-0.01 | -0.02% | 723,875 | $21.89 | $21.87 $21.90 |
| Sep 23, 2026 | $21.92 | $21.92 | $21.86 | $21.88 | $-0.04 | -0.18% | 1,007,092 | $21.88 | $21.86 $21.92 |
| Sep 22, 2026 | $21.93 | $21.93 | $21.91 | $21.92 | +$0.01 | +0.02% | 407,601 | $21.92 | $21.91 $21.93 |
| Sep 21, 2026 | $21.93 | $21.93 | $21.91 | $21.92 | +$0.00 | +0.00% | 432,203 | $21.92 | $21.91 $21.93 |
| Sep 18, 2026 | $21.92 | $21.92 | $21.91 | $21.92 | $-0.02 | -0.09% | 535,537 | $21.92 | $21.91 $21.92 |
| Sep 17, 2026 | $21.93 | $21.94 | $21.92 | $21.94 | +$0.02 | +0.09% | 359,881 | $21.93 | $21.92 $21.94 |
| Sep 16, 2026 | $21.95 | $21.96 | $21.91 | $21.92 | $-0.02 | -0.07% | 931,115 | $21.95 | $21.91 $21.96 |
| Sep 15, 2026 | $21.94 | $21.94 | $21.92 | $21.93 | $-0.01 | -0.02% | 734,746 | $21.93 | $21.92 $21.94 |
| Sep 14, 2026 | $21.94 | $21.95 | $21.92 | $21.94 | $-0.01 | -0.02% | 772,140 | $21.94 | $21.92 $21.95 |
| Sep 11, 2026 | $21.96 | $21.96 | $21.93 | $21.94 | $-0.02 | -0.07% | 450,918 | $21.95 | $21.93 $21.96 |
| Sep 10, 2026 | $21.98 | $21.98 | $21.95 | $21.96 | $-0.05 | -0.23% | 542,504 | $21.98 | $21.95 $21.98 |
| Sep 9, 2026 | $22.01 | $22.01 | $22.00 | $22.01 | $-0.02 | -0.07% | 405,234 | $22.01 | $22.00 $22.01 |
| Sep 8, 2026 | $22.03 | $22.03 | $22.01 | $22.02 | +$0.01 | +0.02% | 398,960 | $22.02 | $22.01 $22.03 |
| Sep 4, 2026 | $22.02 | $22.02 | $22.01 | $22.02 | $-0.01 | -0.05% | 283,070 | $22.02 | $22.01 $22.02 |
| Sep 3, 2026 | $22.03 | $22.03 | $22.02 | $22.03 | +$0.02 | +0.07% | 392,398 | $22.03 | $22.02 $22.03 |
| Sep 2, 2026 | $22.00 | $22.01 | $21.99 | $22.01 | +$0.02 | +0.07% | 372,593 | $22.00 | $21.99 $22.01 |
| Sep 1, 2026 | $22.00 | $22.01 | $21.99 | $22.00 | $-0.08 | -0.36% | 693,307 | $22.00 | $21.99 $22.01 |
| Aug 31, 2026 | $22.08 | $22.08 | $22.07 | $22.08 | $-0.01 | -0.02% | 466,676 | $22.08 | $22.07 $22.08 |
| Aug 28, 2026 | $22.12 | $22.13 | $22.07 | $22.08 | $-0.04 | -0.16% | 570,090 | $22.09 | $22.07 $22.13 |
| Aug 27, 2026 | $22.12 | $22.12 | $22.11 | $22.12 | +$0.00 | +0.00% | 421,272 | $22.12 | $22.11 $22.12 |
| Aug 26, 2026 | $22.12 | $22.12 | $22.11 | $22.12 | $-0.01 | -0.05% | 678,220 | $22.11 | $22.11 $22.12 |
| Aug 25, 2026 | $22.11 | $22.13 | $22.11 | $22.13 | +$0.02 | +0.09% | 371,074 | $22.12 | $22.11 $22.13 |
| Aug 24, 2026 | $22.10 | $22.11 | $22.09 | $22.11 | $-0.01 | -0.02% | 331,407 | $22.10 | $22.09 $22.11 |
| Aug 21, 2026 | $22.11 | $22.11 | $22.10 | $22.11 | +$0.00 | +0.00% | 470,514 | $22.11 | $22.10 $22.11 |