Skip to main content
iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.64
-0.03 (-0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202422.6822.6822.6622.6722.67-0.09%443,642
Sep 24, 202422.6622.7022.6522.6922.690.09%441,983
Sep 23, 202422.6622.6822.6422.6722.67-0.04%143,508
Sep 20, 202422.6322.6822.6322.6822.680.11%200,389
Sep 19, 202422.6522.6622.6422.6522.65-166,748
Sep 18, 202422.6522.7022.6322.6522.65-0.07%259,510
Sep 17, 202422.6722.6722.6522.6722.67-0.09%156,752
Sep 16, 202422.6822.6922.6722.6922.690.09%106,180
Sep 13, 202422.6822.6822.6622.6722.670.13%144,228
Sep 12, 202422.6322.6422.6122.6422.64-164,578
Sep 11, 202422.6322.6822.6222.6422.64-0.07%322,799
Sep 10, 202422.6122.6622.6122.6522.650.18%236,601
Sep 9, 202422.6022.6222.5922.6122.610.02%231,858
Sep 6, 202422.5822.6422.5522.6122.610.24%305,899
Sep 5, 202422.5722.5722.5322.5522.550.07%203,049
Sep 4, 202422.4922.5422.4922.5422.540.27%262,710
Sep 3, 202422.4722.4922.4622.4822.48-0.18%190,785
Aug 30, 202422.5322.5422.5122.5222.44-0.04%183,571
Aug 29, 202422.5322.5322.5122.5322.45-0.02%186,288
Aug 28, 202422.5422.5522.5322.5322.45-0.09%266,686
Aug 27, 202422.5222.5522.5122.5522.470.09%191,720
Aug 26, 202422.5522.5522.5222.5322.45-0.02%127,606
Aug 23, 202422.4922.5422.4822.5422.460.27%98,368
Aug 22, 202422.4822.4922.4722.4822.40-0.22%222,304
Aug 21, 202422.5022.5422.4922.5322.450.24%175,030
Aug 20, 202422.4622.4822.4622.4722.390.16%135,536
Aug 19, 202422.4322.4522.4322.4422.36-0.02%125,176
Aug 16, 202422.4422.4422.4022.4422.360.18%277,726
Aug 15, 202422.4222.4222.3922.4022.32-0.42%302,232
Aug 14, 202422.4822.5122.4722.5022.420.04%176,946
Aug 13, 202422.4722.4922.4722.4922.410.18%164,260
Aug 12, 202422.4022.4522.4022.4522.370.18%163,870
Aug 9, 202422.4222.4422.4022.4122.33-178,329
Aug 8, 202422.3922.4122.3822.4122.33-0.16%254,676
Aug 7, 202422.4222.4422.4022.4422.36-0.02%272,601
Aug 6, 202422.4722.4922.4222.4522.37-0.20%123,687
Aug 5, 202422.5722.6022.4722.4922.41-0.11%373,644
Aug 2, 202422.4622.5222.4422.5222.440.83%174,929
Aug 1, 202422.3022.3522.2922.3322.25-0.07%218,367
Jul 31, 202422.3122.3622.2722.3522.200.30%345,487
Jul 30, 202422.2822.3022.2622.2822.130.02%197,945
Jul 29, 202422.2822.2822.2622.2822.130.07%188,996
Jul 26, 202422.2722.2722.2522.2622.110.23%143,289
Jul 25, 202422.2222.2622.2122.2122.06-0.07%196,112
Jul 24, 202422.2522.2622.2222.2322.080.02%271,724
Jul 23, 202422.1922.2222.1922.2222.070.11%394,746
Jul 22, 202422.1922.2022.1722.2022.05-0.05%693,848
Jul 19, 202422.2022.2122.1922.2122.06-0.05%107,479
Jul 18, 202422.2222.2422.2122.2222.07-0.09%276,895
Jul 17, 202422.2122.2522.2122.2422.09-223,544
Jul 16, 202422.2222.2422.2022.2422.090.07%210,590
Jul 15, 202422.2222.2322.2022.2222.070.02%158,533
Jul 12, 202422.2022.2222.1822.2222.070.16%148,021
Jul 11, 202422.1622.2022.1622.1822.030.34%305,639
Jul 10, 202422.1122.1222.0922.1121.960.07%185,864
Jul 9, 202422.0822.1022.0722.0921.94-0.05%116,279
Jul 8, 202422.1022.1022.0822.1021.950.02%115,949
Jul 5, 202422.0922.1122.0722.1021.950.27%130,537
Jul 3, 202422.0122.0522.0022.0421.890.19%222,976
Jul 2, 202422.0022.0121.9821.9921.850.15%197,132
Jul 1, 202421.9721.9821.9521.9621.81-0.52%135,441
Jun 28, 202422.1222.1322.0722.0821.85-0.05%157,516
Jun 27, 202422.0822.1022.0822.0921.860.16%110,794
Jun 26, 202422.0822.0822.0522.0521.83-0.18%140,838
Jun 25, 202422.0922.1022.0822.0921.87-169,823
Jun 24, 202422.1022.1022.0822.0921.870.05%93,846
Jun 21, 202422.1222.1222.0822.0821.86-83,793
Jun 20, 202422.0722.0922.0622.0821.86-0.05%138,257
Jun 18, 202422.0922.1222.0822.0921.870.18%149,687
Jun 17, 202422.0722.0722.0522.0521.83-0.20%137,439
Jun 14, 202422.0922.1022.0922.1021.870.07%203,422
Jun 13, 202422.0722.1022.0722.0821.860.27%64,942
Jun 12, 202422.0922.0922.0222.0221.800.18%161,504
Jun 11, 202421.9721.9921.9621.9821.760.14%375,110
Jun 10, 202421.9521.9521.9321.9521.73-0.02%185,107
Jun 7, 202421.9721.9721.9421.9621.73-0.41%120,161
Jun 6, 202422.0322.0522.0222.0521.820.07%128,213
Jun 5, 202422.0022.0421.9922.0321.810.14%103,241
Jun 4, 202421.9722.0121.9722.0021.780.20%169,683
Jun 3, 202421.9221.9621.9221.9621.73-0.20%318,976
May 31, 202421.9722.0221.9622.0021.710.25%892,572
May 30, 202421.9421.9521.9321.9521.650.18%127,392
May 29, 202421.9121.9221.8921.9121.61-0.07%104,272
May 28, 202421.9821.9821.9221.9221.63-0.16%208,703
May 24, 202421.9521.9621.9521.9621.66-69,753
May 23, 202421.9821.9921.9421.9621.66-0.14%189,545
May 22, 202421.9922.0021.9721.9921.69-0.09%138,272
May 21, 202422.0122.0222.0022.0121.710.11%81,143
May 20, 202421.9922.0021.9821.9821.69-0.11%271,274
May 17, 202422.0122.0222.0022.0121.71-0.09%170,010
May 16, 202422.0522.0522.0222.0321.73-0.09%96,217
May 15, 202422.0322.0522.0222.0521.750.32%85,042
May 14, 202421.9721.9821.9621.9821.680.14%115,578
May 13, 202421.9721.9721.9421.9521.65-82,906
May 10, 202421.9421.9621.9321.9521.65-0.14%93,010
May 9, 202421.9621.9821.9521.9821.680.16%189,284
May 8, 202421.9521.9521.9321.9421.65-0.02%197,617
May 7, 202421.9621.9721.9421.9521.65-199,640
May 6, 202421.9621.9621.9321.9521.65-115,883
May 3, 202421.9721.9721.9221.9521.650.27%189,868