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%
IBTG — iShares iBonds Dec 2026 Term Treasury ETF
NasdaqiShares iBonds Dec 2026 Term Treasury ETF
$22.82
+0.01(+0.02%)
- O
- 22.83
- H
- 22.83
- L
- 22.82
- V
- 828.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.82
Period Return-0.35%
Period High$22.98
Period Low$4.71
Avg Daily Volume520.3K
Total Trading Days365
IBTG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.83 | $22.83 | $22.82 | $22.82 | +$0.01 | +0.02% | 828,037 | $22.83 | $22.82 $22.83 |
| Oct 1, 2026 | $22.81 | $22.82 | $22.81 | $22.82 | $-0.07 | -0.28% | 797,016 | $22.81 | $22.81 $22.82 |
| Sep 30, 2026 | $22.88 | $22.89 | $22.88 | $22.88 | +$0.00 | +0.00% | 268,782 | $22.88 | $22.88 $22.89 |
| Sep 29, 2026 | $22.88 | $22.89 | $22.88 | $22.88 | +$0.00 | +0.00% | 381,967 | $22.88 | $22.88 $22.89 |
| Sep 28, 2026 | $22.87 | $22.88 | $22.87 | $22.88 | +$0.01 | +0.04% | 303,974 | $22.87 | $22.87 $22.88 |
| Sep 25, 2026 | $22.88 | $22.88 | $22.87 | $22.87 | +$0.00 | +0.00% | 523,837 | $22.87 | $22.87 $22.88 |
| Sep 24, 2026 | $22.87 | $22.87 | $22.86 | $22.87 | +$0.01 | +0.04% | 610,506 | $22.86 | $22.86 $22.87 |
| Sep 23, 2026 | $22.86 | $22.87 | $22.86 | $22.86 | $-0.01 | -0.04% | 769,809 | $22.86 | $22.86 $22.87 |
| Sep 22, 2026 | $22.87 | $22.87 | $22.86 | $22.87 | +$0.01 | +0.02% | 341,450 | $22.86 | $22.86 $22.87 |
| Sep 21, 2026 | $22.86 | $22.87 | $22.86 | $22.87 | $-0.01 | -0.02% | 383,728 | $22.86 | $22.86 $22.87 |
| Sep 18, 2026 | $22.86 | $22.87 | $22.86 | $22.87 | +$0.01 | +0.04% | 460,602 | $22.87 | $22.86 $22.87 |
| Sep 17, 2026 | $22.86 | $22.86 | $22.85 | $22.86 | +$0.00 | +0.00% | 413,824 | $22.85 | $22.85 $22.86 |
| Sep 16, 2026 | $22.86 | $22.86 | $22.85 | $22.86 | +$0.01 | +0.02% | 453,235 | $22.85 | $22.85 $22.86 |
| Sep 15, 2026 | $22.85 | $22.86 | $22.85 | $22.86 | +$0.01 | +0.04% | 331,707 | $22.85 | $22.85 $22.86 |
| Sep 14, 2026 | $22.85 | $22.85 | $22.84 | $22.85 | +$0.00 | +0.00% | 499,573 | $22.84 | $22.84 $22.85 |
| Sep 11, 2026 | $22.85 | $22.85 | $22.84 | $22.85 | +$0.01 | +0.02% | 342,916 | $22.85 | $22.84 $22.85 |
| Sep 10, 2026 | $22.85 | $22.85 | $22.84 | $22.84 | +$0.00 | +0.00% | 271,194 | $22.84 | $22.84 $22.85 |
| Sep 9, 2026 | $22.84 | $22.85 | $22.84 | $22.84 | +$0.00 | +0.00% | 247,069 | $22.84 | $22.84 $22.85 |
| Sep 8, 2026 | $22.84 | $22.85 | $22.84 | $22.84 | +$0.01 | +0.02% | 319,928 | $22.84 | $22.84 $22.85 |
| Sep 4, 2026 | $22.84 | $22.84 | $22.83 | $22.84 | +$0.01 | +0.02% | 431,986 | $22.83 | $22.83 $22.84 |
| Sep 3, 2026 | $22.83 | $22.83 | $22.82 | $22.83 | +$0.01 | +0.02% | 437,537 | $22.82 | $22.82 $22.83 |
| Sep 2, 2026 | $22.82 | $22.83 | $22.82 | $22.83 | $-0.01 | -0.02% | 728,180 | $22.82 | $22.82 $22.83 |
| Sep 1, 2026 | $22.82 | $22.83 | $22.82 | $22.83 | $-0.06 | -0.26% | 416,676 | $22.82 | $22.82 $22.83 |
| Aug 31, 2026 | $22.89 | $22.90 | $22.89 | $22.89 | +$0.00 | +0.00% | 282,779 | $22.89 | $22.89 $22.90 |
| Aug 28, 2026 | $22.89 | $22.90 | $22.89 | $22.89 | +$0.01 | +0.02% | 465,790 | $22.89 | $22.89 $22.90 |
| Aug 27, 2026 | $22.88 | $22.89 | $22.88 | $22.89 | +$0.00 | +0.00% | 318,975 | $22.88 | $22.88 $22.89 |
| Aug 26, 2026 | $22.88 | $22.89 | $22.88 | $22.89 | +$0.00 | +0.00% | 560,976 | $22.88 | $22.88 $22.89 |
| Aug 25, 2026 | $22.88 | $22.89 | $22.88 | $22.89 | +$0.01 | +0.02% | 433,138 | $22.89 | $22.88 $22.89 |
| Aug 24, 2026 | $22.88 | $22.89 | $22.88 | $22.88 | +$0.01 | +0.04% | 2,118,260 | $22.88 | $22.88 $22.89 |
| Aug 21, 2026 | $22.88 | $22.88 | $22.87 | $22.87 | +$0.00 | +0.00% | 275,582 | $22.87 | $22.87 $22.88 |