iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.41
+0.01 (0.02%)
Jul 25, 2025, 4:00 PM - Market closed
IBTH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.41 | 0.04% | 317,725 |
Jul 24, 2025 | 22.40 | 22.41 | 22.39 | 22.40 | 22.40 | -0.09% | 287,785 |
Jul 23, 2025 | 22.42 | 22.42 | 22.41 | 22.42 | 22.42 | -0.04% | 238,671 |
Jul 22, 2025 | 22.43 | 22.44 | 22.42 | 22.43 | 22.43 | 0.02% | 578,364 |
Jul 21, 2025 | 22.42 | 22.42 | 22.41 | 22.42 | 22.42 | 0.04% | 142,314 |
Jul 18, 2025 | 22.39 | 22.41 | 22.39 | 22.41 | 22.41 | 0.09% | 219,334 |
Jul 17, 2025 | 22.39 | 22.39 | 22.38 | 22.39 | 22.39 | - | 240,346 |
Jul 16, 2025 | 22.35 | 22.39 | 22.35 | 22.39 | 22.39 | 0.13% | 398,264 |
Jul 15, 2025 | 22.39 | 22.39 | 22.35 | 22.36 | 22.36 | -0.09% | 360,559 |
Jul 14, 2025 | 22.37 | 22.39 | 22.37 | 22.38 | 22.38 | - | 244,428 |
Jul 11, 2025 | 22.36 | 22.38 | 22.36 | 22.38 | 22.38 | - | 204,713 |
Jul 10, 2025 | 22.38 | 22.39 | 22.37 | 22.38 | 22.38 | -0.04% | 181,207 |
Jul 9, 2025 | 22.36 | 22.39 | 22.36 | 22.39 | 22.39 | 0.09% | 227,739 |
Jul 8, 2025 | 22.37 | 22.37 | 22.35 | 22.37 | 22.37 | - | 278,432 |
Jul 7, 2025 | 22.39 | 22.39 | 22.36 | 22.37 | 22.37 | - | 359,933 |
Jul 3, 2025 | 22.38 | 22.38 | 22.36 | 22.37 | 22.37 | -0.09% | 208,453 |
Jul 2, 2025 | 22.40 | 22.40 | 22.38 | 22.39 | 22.39 | -0.04% | 628,534 |
Jul 1, 2025 | 22.41 | 22.41 | 22.39 | 22.40 | 22.40 | -0.40% | 332,009 |
Jun 30, 2025 | 22.48 | 22.49 | 22.47 | 22.49 | 22.42 | 0.04% | 1,448,983 |
Jun 27, 2025 | 22.45 | 22.49 | 22.45 | 22.48 | 22.41 | 0.04% | 392,794 |
Jun 26, 2025 | 22.47 | 22.48 | 22.46 | 22.47 | 22.40 | 0.04% | 158,549 |
Jun 25, 2025 | 22.42 | 22.46 | 22.42 | 22.46 | 22.39 | 0.04% | 141,473 |
Jun 24, 2025 | 22.43 | 22.45 | 22.42 | 22.45 | 22.38 | 0.18% | 164,040 |
Jun 23, 2025 | 22.42 | 22.45 | 22.41 | 22.41 | 22.34 | - | 417,937 |
Jun 20, 2025 | 22.40 | 22.41 | 22.38 | 22.41 | 22.34 | 0.09% | 181,158 |
Jun 18, 2025 | 22.36 | 22.40 | 22.36 | 22.39 | 22.32 | 0.04% | 277,670 |
Jun 17, 2025 | 22.38 | 22.38 | 22.35 | 22.38 | 22.31 | 0.13% | 271,918 |
Jun 16, 2025 | 22.37 | 22.38 | 22.35 | 22.35 | 22.28 | -0.09% | 199,953 |
Jun 13, 2025 | 22.38 | 22.38 | 22.35 | 22.37 | 22.30 | - | 229,553 |
Jun 12, 2025 | 22.36 | 22.39 | 22.36 | 22.37 | 22.30 | 0.09% | 186,350 |
Jun 11, 2025 | 22.36 | 22.36 | 22.34 | 22.35 | 22.28 | 0.11% | 247,681 |
Jun 10, 2025 | 22.32 | 22.34 | 22.32 | 22.33 | 22.25 | -0.02% | 152,896 |
Jun 9, 2025 | 22.33 | 22.33 | 22.31 | 22.33 | 22.26 | 0.13% | 232,697 |
Jun 6, 2025 | 22.33 | 22.33 | 22.30 | 22.30 | 22.23 | -0.27% | 249,878 |
Jun 5, 2025 | 22.38 | 22.38 | 22.35 | 22.36 | 22.29 | -0.09% | 486,815 |
Jun 4, 2025 | 22.34 | 22.38 | 22.34 | 22.38 | 22.31 | 0.27% | 288,737 |
Jun 3, 2025 | 22.35 | 22.35 | 22.32 | 22.32 | 22.25 | -0.13% | 488,116 |
Jun 2, 2025 | 22.35 | 22.35 | 22.33 | 22.35 | 22.28 | -0.40% | 290,124 |
May 30, 2025 | 22.40 | 22.44 | 22.40 | 22.44 | 22.29 | 0.18% | 152,917 |
May 29, 2025 | 22.40 | 22.41 | 22.39 | 22.40 | 22.25 | 0.13% | 304,432 |
May 28, 2025 | 22.38 | 22.39 | 22.37 | 22.37 | 22.22 | -0.07% | 249,036 |
May 27, 2025 | 22.38 | 22.40 | 22.38 | 22.39 | 22.24 | 0.04% | 304,988 |
May 23, 2025 | 22.41 | 22.41 | 22.37 | 22.38 | 22.23 | 0.04% | 203,933 |
May 22, 2025 | 22.37 | 22.37 | 22.35 | 22.37 | 22.22 | 0.07% | 225,585 |
May 21, 2025 | 22.34 | 22.36 | 22.34 | 22.35 | 22.20 | -0.04% | 294,016 |
May 20, 2025 | 22.37 | 22.38 | 22.35 | 22.36 | 22.21 | - | 474,993 |
May 19, 2025 | 22.36 | 22.37 | 22.34 | 22.36 | 22.21 | 0.09% | 464,114 |
May 16, 2025 | 22.37 | 22.38 | 22.34 | 22.34 | 22.19 | -0.04% | 213,581 |
May 15, 2025 | 22.34 | 22.36 | 22.34 | 22.35 | 22.20 | 0.18% | 231,013 |
May 14, 2025 | 22.35 | 22.35 | 22.31 | 22.31 | 22.16 | -0.04% | 297,726 |