iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.48
+0.01 (0.04%)
At close: Feb 6, 2026, 4:00 PM EST
22.48
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:00 PM EST
IBTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.48 | 22.48 | 22.47 | 22.48 | - | 0.02% | 695,523 |
| Feb 5, 2026 | 22.47 | 22.48 | 22.46 | 22.47 | 22.47 | 0.09% | 984,804 |
| Feb 4, 2026 | 22.45 | 22.45 | 22.44 | 22.45 | 22.45 | 0.02% | 798,383 |
| Feb 3, 2026 | 22.44 | 22.45 | 22.44 | 22.45 | 22.45 | 0.02% | 595,685 |
| Feb 2, 2026 | 22.46 | 22.46 | 22.44 | 22.44 | 22.44 | -0.38% | 433,003 |
| Jan 30, 2026 | 22.52 | 22.53 | 22.51 | 22.53 | 22.45 | 0.07% | 986,816 |
| Jan 29, 2026 | 22.50 | 22.51 | 22.50 | 22.51 | 22.44 | 0.02% | 798,651 |
| Jan 28, 2026 | 22.51 | 22.51 | 22.50 | 22.51 | 22.43 | 0.04% | 610,132 |
| Jan 27, 2026 | 22.50 | 22.50 | 22.49 | 22.50 | 22.42 | - | 1,121,951 |
| Jan 26, 2026 | 22.49 | 22.50 | 22.48 | 22.50 | 22.42 | 0.07% | 443,891 |
| Jan 23, 2026 | 22.48 | 22.49 | 22.48 | 22.48 | 22.41 | 0.02% | 565,210 |
| Jan 22, 2026 | 22.47 | 22.48 | 22.47 | 22.48 | 22.40 | -0.07% | 355,603 |
| Jan 21, 2026 | 22.49 | 22.49 | 22.48 | 22.49 | 22.42 | 0.07% | 594,916 |
| Jan 20, 2026 | 22.48 | 22.48 | 22.47 | 22.48 | 22.40 | - | 501,384 |
| Jan 16, 2026 | 22.48 | 22.48 | 22.47 | 22.48 | 22.40 | - | 340,526 |
| Jan 15, 2026 | 22.48 | 22.49 | 22.47 | 22.48 | 22.40 | -0.02% | 788,742 |
| Jan 14, 2026 | 22.48 | 22.49 | 22.48 | 22.48 | 22.41 | -0.02% | 662,800 |
| Jan 13, 2026 | 22.48 | 22.49 | 22.47 | 22.49 | 22.41 | 0.04% | 664,996 |
| Jan 12, 2026 | 22.48 | 22.48 | 22.47 | 22.48 | 22.40 | - | 458,863 |
| Jan 9, 2026 | 22.48 | 22.48 | 22.47 | 22.48 | 22.40 | -0.04% | 442,599 |
| Jan 8, 2026 | 22.49 | 22.49 | 22.48 | 22.49 | 22.41 | - | 376,150 |
| Jan 7, 2026 | 22.49 | 22.49 | 22.48 | 22.49 | 22.41 | - | 418,793 |
| Jan 6, 2026 | 22.48 | 22.49 | 22.48 | 22.49 | 22.41 | -0.02% | 685,227 |
| Jan 5, 2026 | 22.48 | 22.49 | 22.47 | 22.49 | 22.42 | 0.07% | 1,065,546 |
| Jan 2, 2026 | 22.48 | 22.48 | 22.47 | 22.48 | 22.40 | 0.02% | 342,938 |
| Dec 31, 2025 | 22.48 | 22.48 | 22.47 | 22.47 | 22.40 | -0.02% | 485,118 |
| Dec 30, 2025 | 22.47 | 22.48 | 22.46 | 22.48 | 22.40 | 0.04% | 637,542 |
| Dec 29, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.39 | 0.02% | 936,450 |
| Dec 26, 2025 | 22.47 | 22.47 | 22.45 | 22.46 | 22.39 | 0.07% | 994,293 |
| Dec 24, 2025 | 22.44 | 22.45 | 22.43 | 22.45 | 22.37 | 0.04% | 1,162,016 |
| Dec 23, 2025 | 22.43 | 22.44 | 22.42 | 22.44 | 22.36 | -0.04% | 2,451,507 |
| Dec 22, 2025 | 22.45 | 22.45 | 22.44 | 22.45 | 22.37 | - | 1,535,463 |
| Dec 19, 2025 | 22.45 | 22.45 | 22.44 | 22.45 | 22.37 | -0.29% | 1,158,552 |
| Dec 18, 2025 | 22.52 | 22.52 | 22.51 | 22.51 | 22.37 | 0.04% | 550,693 |
| Dec 17, 2025 | 22.50 | 22.51 | 22.50 | 22.50 | 22.36 | -0.02% | 340,567 |
| Dec 16, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.36 | 0.02% | 522,646 |
| Dec 15, 2025 | 22.50 | 22.50 | 22.49 | 22.50 | 22.36 | 0.07% | 594,879 |
| Dec 12, 2025 | 22.48 | 22.49 | 22.48 | 22.49 | 22.34 | - | 265,734 |
| Dec 11, 2025 | 22.49 | 22.49 | 22.48 | 22.49 | 22.34 | 0.04% | 631,367 |
| Dec 10, 2025 | 22.45 | 22.48 | 22.44 | 22.48 | 22.33 | 0.09% | 483,209 |
| Dec 9, 2025 | 22.46 | 22.46 | 22.45 | 22.46 | 22.31 | - | 701,546 |
| Dec 8, 2025 | 22.46 | 22.46 | 22.44 | 22.46 | 22.31 | -0.02% | 350,248 |
| Dec 5, 2025 | 22.47 | 22.47 | 22.45 | 22.46 | 22.32 | -0.02% | 395,322 |
| Dec 4, 2025 | 22.47 | 22.47 | 22.46 | 22.47 | 22.32 | - | 608,194 |
| Dec 3, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.32 | 0.04% | 427,085 |
| Dec 2, 2025 | 22.45 | 22.46 | 22.45 | 22.46 | 22.31 | 0.02% | 378,575 |
| Dec 1, 2025 | 22.46 | 22.46 | 22.44 | 22.45 | 22.31 | -0.36% | 369,054 |
| Nov 28, 2025 | 22.54 | 22.54 | 22.52 | 22.53 | 22.32 | 0.02% | 82,507 |
| Nov 26, 2025 | 22.53 | 22.53 | 22.52 | 22.53 | 22.31 | - | 574,645 |
| Nov 25, 2025 | 22.52 | 22.53 | 22.51 | 22.53 | 22.31 | 0.04% | 260,377 |