iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.33
-0.06 (-0.27%)
At close: May 12, 2025, 4:00 PM
22.33
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IBTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.34 | 22.35 | 22.33 | 22.33 | 22.33 | -0.27% | 343,534 |
| May 9, 2025 | 22.40 | 22.41 | 22.38 | 22.39 | 22.39 | 0.09% | 208,366 |
| May 8, 2025 | 22.40 | 22.41 | 22.36 | 22.37 | 22.37 | -0.27% | 911,209 |
| May 7, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.43 | 0.07% | 278,472 |
| May 6, 2025 | 22.43 | 22.43 | 22.40 | 22.42 | 22.42 | 0.09% | 190,979 |
| May 5, 2025 | 22.42 | 22.42 | 22.38 | 22.40 | 22.40 | - | 203,812 |
| May 2, 2025 | 22.44 | 22.44 | 22.38 | 22.40 | 22.40 | -0.20% | 384,300 |
| May 1, 2025 | 22.49 | 22.51 | 22.43 | 22.44 | 22.44 | -0.58% | 573,555 |
| Apr 30, 2025 | 22.57 | 22.57 | 22.54 | 22.57 | 22.50 | 0.13% | 272,825 |
| Apr 29, 2025 | 22.53 | 22.54 | 22.52 | 22.54 | 22.47 | 0.11% | 477,510 |
| Apr 28, 2025 | 22.48 | 22.52 | 22.48 | 22.52 | 22.44 | 0.11% | 375,145 |
| Apr 25, 2025 | 22.48 | 22.49 | 22.45 | 22.49 | 22.42 | 0.16% | 249,003 |
| Apr 24, 2025 | 22.46 | 22.47 | 22.44 | 22.46 | 22.38 | 0.13% | 645,016 |
| Apr 23, 2025 | 22.47 | 22.47 | 22.42 | 22.43 | 22.35 | -0.07% | 338,055 |
| Apr 22, 2025 | 22.45 | 22.47 | 22.44 | 22.44 | 22.37 | -0.09% | 289,574 |
| Apr 21, 2025 | 22.44 | 22.49 | 22.44 | 22.46 | 22.39 | - | 342,404 |
| Apr 17, 2025 | 22.45 | 22.47 | 22.44 | 22.46 | 22.39 | 0.09% | 452,283 |
| Apr 16, 2025 | 22.42 | 22.46 | 22.42 | 22.44 | 22.37 | 0.09% | 2,151,096 |
| Apr 15, 2025 | 22.41 | 22.43 | 22.41 | 22.42 | 22.35 | 0.04% | 272,200 |
| Apr 14, 2025 | 22.38 | 22.42 | 22.37 | 22.41 | 22.34 | 0.27% | 281,789 |
| Apr 11, 2025 | 22.37 | 22.39 | 22.34 | 22.35 | 22.28 | -0.22% | 244,017 |
| Apr 10, 2025 | 22.43 | 22.43 | 22.39 | 22.40 | 22.33 | - | 645,347 |
| Apr 9, 2025 | 22.42 | 22.45 | 22.33 | 22.40 | 22.33 | -0.27% | 1,283,199 |
| Apr 8, 2025 | 22.38 | 22.48 | 22.38 | 22.46 | 22.39 | 0.09% | 453,316 |
| Apr 7, 2025 | 22.53 | 22.53 | 22.39 | 22.44 | 22.37 | -0.18% | 486,280 |
| Apr 4, 2025 | 22.54 | 22.56 | 22.44 | 22.48 | 22.41 | 0.09% | 256,410 |
| Apr 3, 2025 | 22.45 | 22.47 | 22.43 | 22.46 | 22.39 | 0.45% | 234,951 |
| Apr 2, 2025 | 22.40 | 22.40 | 22.34 | 22.36 | 22.29 | -0.09% | 175,995 |
| Apr 1, 2025 | 22.37 | 22.38 | 22.36 | 22.38 | 22.31 | -0.18% | 351,203 |
| Mar 31, 2025 | 22.43 | 22.45 | 22.41 | 22.42 | 22.27 | -0.04% | 1,208,817 |
| Mar 28, 2025 | 22.41 | 22.43 | 22.40 | 22.43 | 22.28 | 0.22% | 204,693 |
| Mar 27, 2025 | 22.36 | 22.38 | 22.36 | 22.38 | 22.23 | 0.04% | 148,487 |
| Mar 26, 2025 | 22.38 | 22.38 | 22.36 | 22.37 | 22.22 | -0.04% | 214,761 |
| Mar 25, 2025 | 22.35 | 22.38 | 22.35 | 22.38 | 22.23 | 0.13% | 221,060 |
| Mar 24, 2025 | 22.39 | 22.39 | 22.35 | 22.35 | 22.20 | -0.18% | 169,937 |
| Mar 21, 2025 | 22.41 | 22.42 | 22.39 | 22.39 | 22.24 | - | 337,850 |
| Mar 20, 2025 | 22.41 | 22.41 | 22.37 | 22.39 | 22.24 | 0.09% | 170,556 |
| Mar 19, 2025 | 22.34 | 22.38 | 22.32 | 22.37 | 22.22 | 0.18% | 405,257 |
| Mar 18, 2025 | 22.34 | 22.35 | 22.33 | 22.33 | 22.18 | 0.02% | 279,714 |
| Mar 17, 2025 | 22.35 | 22.36 | 22.32 | 22.33 | 22.18 | -0.11% | 260,789 |
| Mar 14, 2025 | 22.38 | 22.38 | 22.34 | 22.35 | 22.20 | -0.07% | 173,449 |
| Mar 13, 2025 | 22.33 | 22.38 | 22.33 | 22.37 | 22.22 | 0.07% | 171,850 |
| Mar 12, 2025 | 22.35 | 22.37 | 22.34 | 22.35 | 22.20 | -0.04% | 306,302 |
| Mar 11, 2025 | 22.40 | 22.40 | 22.36 | 22.36 | 22.21 | -0.09% | 1,763,556 |
| Mar 10, 2025 | 22.37 | 22.39 | 22.36 | 22.38 | 22.23 | 0.18% | 191,379 |
| Mar 7, 2025 | 22.39 | 22.39 | 22.32 | 22.34 | 22.19 | 0.02% | 343,772 |
| Mar 6, 2025 | 22.34 | 22.35 | 22.31 | 22.34 | 22.19 | 0.04% | 569,921 |
| Mar 5, 2025 | 22.37 | 22.38 | 22.32 | 22.33 | 22.18 | -0.13% | 681,313 |
| Mar 4, 2025 | 22.38 | 22.40 | 22.34 | 22.36 | 22.21 | 0.02% | 322,920 |
| Mar 3, 2025 | 22.32 | 22.35 | 22.30 | 22.35 | 22.20 | -0.20% | 458,425 |