iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.48
+0.02 (0.07%)
At close: Nov 18, 2025, 4:00 PM EST
22.48
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:15 PM EST
IBTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 22.48 | 22.49 | 22.48 | 22.49 | - | 0.13% | 63,382 |
| Nov 17, 2025 | 22.46 | 22.47 | 22.46 | 22.46 | 22.46 | -0.02% | 321,142 |
| Nov 14, 2025 | 22.48 | 22.48 | 22.46 | 22.47 | 22.47 | 0.02% | 524,363 |
| Nov 13, 2025 | 22.47 | 22.47 | 22.46 | 22.46 | 22.46 | -0.07% | 326,833 |
| Nov 12, 2025 | 22.47 | 22.48 | 22.46 | 22.48 | 22.48 | 0.02% | 374,979 |
| Nov 11, 2025 | 22.46 | 22.48 | 22.46 | 22.47 | 22.47 | 0.02% | 242,518 |
| Nov 10, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.47 | 0.02% | 713,563 |
| Nov 7, 2025 | 22.45 | 22.48 | 22.45 | 22.46 | 22.46 | 0.02% | 747,732 |
| Nov 6, 2025 | 22.45 | 22.46 | 22.45 | 22.46 | 22.46 | 0.11% | 440,255 |
| Nov 5, 2025 | 22.45 | 22.45 | 22.43 | 22.43 | 22.43 | -0.07% | 451,114 |
| Nov 4, 2025 | 22.44 | 22.45 | 22.44 | 22.45 | 22.45 | 0.04% | 368,521 |
| Nov 3, 2025 | 22.44 | 22.44 | 22.43 | 22.44 | 22.44 | -0.36% | 1,501,901 |
| Oct 31, 2025 | 22.51 | 22.52 | 22.50 | 22.52 | 22.44 | 0.02% | 282,918 |
| Oct 30, 2025 | 22.50 | 22.51 | 22.49 | 22.51 | 22.43 | 0.02% | 494,736 |
| Oct 29, 2025 | 22.54 | 22.54 | 22.50 | 22.51 | 22.43 | -0.13% | 681,494 |
| Oct 28, 2025 | 22.53 | 22.54 | 22.53 | 22.54 | 22.46 | 0.02% | 541,426 |
| Oct 27, 2025 | 22.54 | 22.54 | 22.53 | 22.53 | 22.45 | -0.04% | 245,989 |
| Oct 24, 2025 | 22.54 | 22.55 | 22.53 | 22.54 | 22.46 | 0.04% | 216,198 |
| Oct 23, 2025 | 22.54 | 22.54 | 22.53 | 22.53 | 22.45 | -0.07% | 615,147 |
| Oct 22, 2025 | 22.54 | 22.55 | 22.54 | 22.55 | 22.47 | 0.02% | 6,882,632 |
| Oct 21, 2025 | 22.55 | 22.55 | 22.54 | 22.54 | 22.46 | - | 1,685,639 |
| Oct 20, 2025 | 22.54 | 22.54 | 22.53 | 22.54 | 22.46 | 0.02% | 411,973 |
| Oct 17, 2025 | 22.55 | 22.55 | 22.53 | 22.54 | 22.46 | - | 376,381 |
| Oct 16, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 22.46 | 0.09% | 221,716 |
| Oct 15, 2025 | 22.52 | 22.52 | 22.51 | 22.52 | 22.44 | 0.02% | 929,989 |
| Oct 14, 2025 | 22.51 | 22.52 | 22.50 | 22.51 | 22.43 | 0.04% | 314,692 |
| Oct 13, 2025 | 22.51 | 22.53 | 22.50 | 22.50 | 22.42 | 0.04% | 140,832 |
| Oct 10, 2025 | 22.49 | 22.50 | 22.48 | 22.49 | 22.41 | 0.09% | 233,373 |
| Oct 9, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.39 | 0.02% | 572,171 |
| Oct 8, 2025 | 22.48 | 22.48 | 22.46 | 22.47 | 22.39 | -0.04% | 339,090 |
| Oct 7, 2025 | 22.45 | 22.48 | 22.45 | 22.48 | 22.40 | 0.09% | 382,767 |
| Oct 6, 2025 | 22.45 | 22.46 | 22.45 | 22.46 | 22.38 | -0.04% | 253,647 |
| Oct 3, 2025 | 22.46 | 22.48 | 22.46 | 22.47 | 22.39 | - | 507,586 |
| Oct 2, 2025 | 22.45 | 22.47 | 22.45 | 22.47 | 22.39 | - | 310,166 |
| Oct 1, 2025 | 22.47 | 22.47 | 22.46 | 22.47 | 22.39 | -0.24% | 276,254 |
| Sep 30, 2025 | 22.50 | 22.52 | 22.50 | 22.52 | 22.37 | 0.11% | 266,311 |
| Sep 29, 2025 | 22.49 | 22.50 | 22.49 | 22.50 | 22.35 | 0.04% | 266,235 |
| Sep 26, 2025 | 22.48 | 22.49 | 22.48 | 22.49 | 22.34 | 0.04% | 265,093 |
| Sep 25, 2025 | 22.49 | 22.49 | 22.47 | 22.48 | 22.33 | -0.09% | 427,295 |
| Sep 24, 2025 | 22.51 | 22.51 | 22.49 | 22.50 | 22.35 | -0.04% | 150,172 |
| Sep 23, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.36 | - | 303,917 |
| Sep 22, 2025 | 22.52 | 22.52 | 22.50 | 22.51 | 22.36 | -0.02% | 423,511 |
| Sep 19, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.36 | - | 410,902 |
| Sep 18, 2025 | 22.49 | 22.51 | 22.49 | 22.51 | 22.36 | 0.02% | 278,538 |
| Sep 17, 2025 | 22.52 | 22.54 | 22.50 | 22.51 | 22.36 | -0.04% | 576,207 |
| Sep 16, 2025 | 22.50 | 22.52 | 22.50 | 22.52 | 22.37 | 0.04% | 322,607 |
| Sep 15, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.36 | 0.07% | 381,263 |
| Sep 12, 2025 | 22.51 | 22.51 | 22.49 | 22.49 | 22.34 | -0.02% | 237,419 |
| Sep 11, 2025 | 22.51 | 22.51 | 22.49 | 22.50 | 22.35 | - | 442,579 |
| Sep 10, 2025 | 22.49 | 22.51 | 22.49 | 22.50 | 22.35 | 0.04% | 459,501 |