Canada markets closed

iShares iBonds Dec 2026 Term Treasury ETF (IBTG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.57+0.02 (+0.09%)
At close: 04:00PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202422.5522.5822.5522.5722.57216,900
Jun 03, 202422.5122.5522.5122.5522.55289,300
Jun 03, 20240.079 Dividend
May 31, 202422.5922.6022.5822.6022.52194,500
May 30, 202422.5622.5722.5622.5722.49159,800
May 29, 202422.5522.5522.5322.5322.46151,300
May 28, 202422.5822.5822.5422.5522.47207,600
May 24, 202422.5622.5722.5622.5622.48111,400
May 23, 202422.5822.5922.5522.5722.49142,800
May 22, 202422.5822.5922.5722.5822.50188,600
May 21, 202422.5822.6022.5822.5922.52130,000
May 20, 202422.5922.5922.5822.5822.51228,500
May 17, 202422.5922.6122.5922.5922.52162,100
May 16, 202422.6222.6222.6022.6022.52171,200
May 15, 202422.6022.6222.6022.6122.54120,600
May 14, 202422.5822.5822.5722.5822.50174,000
May 13, 202422.5522.5722.5522.5622.48147,800
May 10, 202422.5722.5722.5522.5522.47141,700
May 09, 202422.5722.5722.5622.5622.48227,600
May 08, 202422.5522.5622.5422.5522.47277,700
May 07, 202422.5622.5722.5422.5522.47268,900
May 06, 202422.5722.5722.5422.5522.47137,200
May 03, 202422.5822.5822.5422.5622.48205,000
May 02, 202422.4922.5222.4822.5122.43307,500
May 01, 202422.4522.4922.4422.4622.38264,000
May 01, 20240.076 Dividend
Apr 30, 202422.5222.5322.5022.5122.35276,900
Apr 29, 202422.5222.5422.5222.5322.38179,900
Apr 26, 202422.5222.5422.5222.5222.37124,000
Apr 25, 202422.5122.5322.5022.5222.37230,500
Apr 24, 202422.5422.5422.5322.5322.38176,100
Apr 23, 202422.5322.5522.5122.5522.40119,800
Apr 22, 202422.5322.5322.5122.5222.37640,000
Apr 19, 202422.5322.5322.5122.5122.36213,800
Apr 18, 202422.5322.5322.5022.5022.35317,800
Apr 17, 202422.5022.5522.5022.5222.371,009,800
Apr 16, 202422.5122.5122.4922.5022.35227,300
Apr 15, 202422.5022.5222.4822.5122.36123,400
Apr 12, 202422.5522.5522.5322.5322.38345,900
Apr 11, 202422.5222.5222.4922.5022.35217,600
Apr 10, 202422.5122.5122.4822.4822.33264,100
Apr 09, 202422.5822.6122.5822.5922.44190,700
Apr 08, 202422.5822.5922.5622.5822.43178,800
Apr 05, 202422.6122.6222.5822.5922.44210,400
Apr 04, 202422.6322.6422.6122.6422.48148,500
Apr 03, 202422.5822.6122.5822.6122.45148,100
Apr 02, 202422.5922.6022.5822.6022.44285,200
Apr 01, 202422.6122.6222.5822.5822.43191,600
Apr 01, 20240.079 Dividend
Mar 28, 202422.7022.7222.7022.7122.48108,800
Mar 27, 202422.7322.7522.7222.7322.50135,700
Mar 26, 202422.7022.7222.6922.7122.48194,500
Mar 25, 202422.7222.7222.6922.7122.48143,800
Mar 22, 202422.7222.7222.7122.7222.49230,300
Mar 21, 202422.6922.7022.6922.6922.46164,300
Mar 20, 202422.6622.7022.6522.6922.46204,500
Mar 19, 202422.6422.6622.6422.6622.43151,300
Mar 18, 202422.6222.6422.6222.6322.40180,600
Mar 15, 202422.6422.6422.6222.6222.39188,600
Mar 14, 202422.6722.6722.6422.6522.41129,000
Mar 13, 202422.6822.6922.6722.6722.44189,000
Mar 12, 202422.7122.7122.6822.6922.46163,700
Mar 11, 202422.7322.7322.7122.7222.48231,000
Mar 08, 202422.7622.7622.7322.7422.51348,200
Mar 07, 202422.7222.7322.7022.7322.49249,900
Mar 06, 202422.7022.7122.6822.6822.45224,200
Mar 05, 202422.7022.7022.6822.7022.47276,000
Mar 04, 202422.6822.6822.6622.6622.43168,300
Mar 01, 202422.6622.7022.6422.6922.46626,400
Mar 01, 20240.072 Dividend
Feb 29, 202422.7222.7222.7022.7122.40577,300
Feb 28, 202422.6922.7022.6822.7022.39181,800
Feb 27, 202422.6522.6822.6522.6622.36314,500
Feb 26, 202422.6722.6822.6522.6722.37112,800
Feb 23, 202422.6722.6922.6722.6822.38355,100
Feb 22, 202422.6822.6822.6622.6722.37141,300
Feb 21, 202422.7222.7222.6822.6922.38263,100
Feb 20, 202422.7122.7322.7022.7022.39233,600
Feb 16, 202422.6722.6922.6622.6922.38238,500
Feb 15, 202422.7422.7422.7122.7322.42197,300
Feb 14, 202422.6822.7122.6822.7022.39213,500
Feb 13, 202422.7022.7022.6522.6522.35273,300
Feb 12, 202422.7622.7622.7522.7622.45152,700
Feb 09, 202422.7422.7522.7422.7522.44221,600
Feb 08, 202422.7722.7722.7522.7622.45516,400
Feb 07, 202422.7822.8022.7622.7722.46264,400
Feb 06, 202422.7622.7922.7522.7822.47278,800
Feb 05, 202422.7522.7622.7322.7422.43371,800
Feb 02, 202422.8022.8122.7722.7922.48402,400
Feb 01, 202422.8922.9222.8622.8922.58233,500
Feb 01, 20240.074 Dividend
Jan 31, 202422.9122.9522.9022.9422.56386,000
Jan 30, 202422.8922.8922.8422.8622.48257,900
Jan 29, 202422.8722.8922.8622.8822.50210,400
Jan 26, 202422.8622.8622.8422.8522.47255,300
Jan 25, 202422.8622.8722.8522.8722.49222,200
Jan 24, 202422.8822.8822.8122.8222.44305,900
Jan 23, 202422.8422.8422.8222.8422.46270,700
Jan 22, 202422.8522.8522.8322.8422.46789,600
Jan 19, 202422.8322.8322.8122.8322.45183,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...