Skip to main content
iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.26
+0.04 (0.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.2322.2822.2322.2622.260.18%365,936
Feb 20, 202522.2422.2422.2222.2222.220.05%1,698,463
Feb 19, 202522.2122.2222.1922.2122.210.09%323,269
Feb 18, 202522.2022.2222.1922.1922.19-0.14%246,769
Feb 14, 202522.2322.2322.2222.2222.220.18%197,822
Feb 13, 202522.1922.1922.1822.1822.180.14%446,760
Feb 12, 202522.1722.1722.1422.1522.15-0.14%766,178
Feb 11, 202522.2022.2022.1822.1822.18-0.05%213,981
Feb 10, 202522.2122.2122.1922.1922.19-236,752
Feb 7, 202522.2022.2022.1822.1922.19-0.11%162,239
Feb 6, 202522.2322.2322.2122.2222.22-0.02%330,803
Feb 5, 202522.2322.2422.2122.2222.220.09%217,134
Feb 4, 202522.1922.2122.1822.2022.200.09%226,893
Feb 3, 202522.2022.2122.1722.1822.18-0.40%1,101,293
Jan 31, 202522.2922.2922.2622.2722.19-256,253
Jan 30, 202522.2722.2822.2622.2722.190.04%158,018
Jan 29, 202522.2922.2922.2422.2622.18-0.09%264,981
Jan 28, 202522.2722.2822.2522.2822.200.02%1,293,666
Jan 27, 202522.2722.2822.2522.2822.200.20%232,018
Jan 24, 202522.2122.2422.2122.2322.150.09%226,865
Jan 23, 202522.2122.2222.1922.2122.130.05%261,466
Jan 22, 202522.2322.2322.2022.2022.12-0.05%234,894
Jan 21, 202522.2322.2322.2022.2122.130.05%239,393
Jan 17, 202522.2322.2322.2022.2022.12-0.05%423,952
Jan 16, 202522.1922.2222.1822.2122.130.09%431,819
Jan 15, 202522.1922.2022.1822.1922.110.27%385,897
Jan 14, 202522.1422.1422.1222.1322.050.09%521,729
Jan 13, 202522.1222.1322.1122.1122.03-0.05%374,566
Jan 10, 202522.1622.1622.1222.1222.04-0.25%468,390
Jan 8, 202522.1822.1922.1722.1822.100.07%292,986
Jan 7, 202522.1822.1822.1522.1622.08-0.07%313,113
Jan 6, 202522.1822.1922.1622.1822.100.07%292,781
Jan 3, 202522.1822.1922.1622.1622.08-0.11%441,540
Jan 2, 202522.1922.2022.1722.1922.11-0.05%274,323
Dec 31, 202422.2022.2422.1722.2022.120.08%795,634
Dec 30, 202422.1722.1822.1622.1822.100.18%365,664
Dec 27, 202422.1422.1422.1322.1422.060.07%285,451
Dec 26, 202422.1122.1322.1022.1322.050.02%254,614
Dec 24, 202422.1222.1222.1022.1222.040.05%228,563
Dec 23, 202422.1322.1322.1022.1122.03-0.07%662,832
Dec 20, 202422.1622.1622.1222.1322.050.02%5,081,662
Dec 19, 202422.1022.1322.1022.1222.040.11%303,113
Dec 18, 202422.1822.1822.0922.1022.02-0.65%175,435
Dec 17, 202422.2422.2522.2222.2422.09-220,511
Dec 16, 202422.2522.2522.2322.2422.090.09%293,968
Dec 13, 202422.2622.2622.2222.2222.07-0.18%286,392
Dec 12, 202422.2722.2822.2522.2622.11-0.07%280,321
Dec 11, 202422.3122.3122.2622.2822.12-0.02%285,182
Dec 10, 202422.2822.2822.2622.2822.13-0.02%172,819
Dec 9, 202422.2922.3122.2822.2922.13-0.07%170,782
Dec 6, 202422.3122.3122.2922.3022.150.13%604,327
Dec 5, 202422.2622.2722.2422.2722.12-0.04%386,913
Dec 4, 202422.2422.2822.2322.2822.130.16%280,016
Dec 3, 202422.2622.2622.2322.2522.090.02%901,604
Dec 2, 202422.2122.2522.2122.2422.09-0.34%285,621
Nov 29, 202422.3022.3222.3022.3222.090.13%79,752
Nov 27, 202422.2822.3022.2822.2922.060.13%129,527
Nov 26, 202422.2522.2622.2322.2622.03-139,591
Nov 25, 202422.2622.2622.2322.2622.030.27%282,871
Nov 22, 202422.2222.2222.1822.2021.97-0.02%126,807
Nov 21, 202422.2222.2322.1922.2021.98-0.09%281,739
Nov 20, 202422.2122.2322.2122.2222.00-0.02%189,374
Nov 19, 202422.2422.2422.2222.2322.000.05%244,517
Nov 18, 202422.2222.2222.2022.2221.990.05%220,997
Nov 15, 202422.1722.2322.1722.2121.980.14%259,177
Nov 14, 202422.2322.2322.1722.1821.95-0.14%244,434
Nov 13, 202422.2322.2322.1922.2121.980.11%217,396
Nov 12, 202422.1722.2022.1622.1821.96-0.11%247,185
Nov 11, 202422.2022.2122.2022.2121.98-0.11%160,210
Nov 8, 202422.2522.2622.2222.2322.01-0.09%190,565
Nov 7, 202422.2222.2522.2122.2522.030.25%255,844
Nov 6, 202422.1822.2122.1822.2021.97-0.18%168,044
Nov 5, 202422.2522.2522.2122.2422.01-0.04%217,055
Nov 4, 202422.2722.2722.2422.2522.020.09%198,536
Nov 1, 202422.2822.2822.2222.2322.00-0.40%368,836
Oct 31, 202422.3022.3322.2822.3222.02-0.02%153,122
Oct 30, 202422.3422.3722.3122.3222.02-0.11%119,366
Oct 29, 202422.3022.3522.3022.3522.050.04%231,916
Oct 28, 202422.3522.3622.3222.3422.04-0.09%108,500
Oct 25, 202422.3922.3922.3522.3622.06-0.04%140,228
Oct 24, 202422.3522.3822.3522.3722.070.04%133,302
Oct 23, 202422.3722.3722.3522.3622.06-0.09%191,342
Oct 22, 202422.4022.4022.3722.3822.08-0.04%163,345
Oct 21, 202422.4222.4222.3822.3922.09-0.22%202,163
Oct 18, 202422.4422.4422.4222.4422.130.09%138,471
Oct 17, 202422.4122.4222.4022.4222.12-0.09%119,720
Oct 16, 202422.4422.4522.4322.4422.130.04%222,821
Oct 15, 202422.4422.4422.4122.4322.120.13%310,767
Oct 14, 202422.3522.4122.3522.4022.10-0.13%135,997
Oct 11, 202422.4122.4322.4022.4322.120.11%99,580
Oct 10, 202422.4022.4122.3722.4022.100.13%213,370
Oct 9, 202422.3822.3922.3722.3722.07-0.13%149,361
Oct 8, 202422.3722.4122.3722.4022.100.04%135,327
Oct 7, 202422.3822.4022.3722.3922.09-0.11%224,351
Oct 4, 202422.4522.4622.4122.4222.12-0.53%219,327
Oct 3, 202422.5622.5622.5322.5422.23-0.18%166,297
Oct 2, 202422.5722.5822.5622.5822.27-0.04%117,698
Oct 1, 202422.5922.6122.5822.5922.28-0.22%452,412
Sep 30, 202422.6722.6722.6322.6422.26-0.18%223,734
Sep 27, 202422.6622.6822.6522.6822.300.18%180,197