Skip to main content
iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.13
+0.01 (0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.1622.1622.1222.1322.130.02%5,081,662
Dec 19, 202422.1022.1322.1022.1222.120.11%303,113
Dec 18, 202422.1822.1822.0922.1022.10-0.65%175,435
Dec 17, 202422.2422.2522.2222.2422.17-220,511
Dec 16, 202422.2522.2522.2322.2422.170.09%293,968
Dec 13, 202422.2622.2622.2222.2222.15-0.18%286,392
Dec 12, 202422.2722.2822.2522.2622.19-0.07%280,321
Dec 11, 202422.3122.3122.2622.2822.20-0.02%285,182
Dec 10, 202422.2822.2822.2622.2822.21-0.02%172,819
Dec 9, 202422.2922.3122.2822.2922.21-0.07%170,782
Dec 6, 202422.3122.3122.2922.3022.230.13%604,327
Dec 5, 202422.2622.2722.2422.2722.20-0.04%386,913
Dec 4, 202422.2422.2822.2322.2822.210.16%280,016
Dec 3, 202422.2622.2622.2322.2522.170.02%901,604
Dec 2, 202422.2122.2522.2122.2422.17-0.34%285,621
Nov 29, 202422.3022.3222.3022.3222.170.13%79,752
Nov 27, 202422.2822.3022.2822.2922.140.13%129,527
Nov 26, 202422.2522.2622.2322.2622.11-139,591
Nov 25, 202422.2622.2622.2322.2622.110.27%282,871
Nov 22, 202422.2222.2222.1822.2022.05-0.02%126,807
Nov 21, 202422.2222.2322.1922.2022.05-0.09%281,739
Nov 20, 202422.2122.2322.2122.2222.07-0.02%189,374
Nov 19, 202422.2422.2422.2222.2322.080.05%244,517
Nov 18, 202422.2222.2222.2022.2222.070.05%220,997
Nov 15, 202422.1722.2322.1722.2122.060.14%259,177
Nov 14, 202422.2322.2322.1722.1822.03-0.14%244,434
Nov 13, 202422.2322.2322.1922.2122.060.11%217,396
Nov 12, 202422.1722.2022.1622.1822.03-0.11%247,185
Nov 11, 202422.2022.2122.2022.2122.06-0.11%160,210
Nov 8, 202422.2522.2622.2222.2322.08-0.09%190,565
Nov 7, 202422.2222.2522.2122.2522.100.25%255,844
Nov 6, 202422.1822.2122.1822.2022.05-0.18%168,044
Nov 5, 202422.2522.2522.2122.2422.09-0.04%217,055
Nov 4, 202422.2722.2722.2422.2522.100.09%198,536
Nov 1, 202422.2822.2822.2222.2322.08-0.40%368,836
Oct 31, 202422.3022.3322.2822.3222.09-0.02%153,122
Oct 30, 202422.3422.3722.3122.3222.10-0.11%119,366
Oct 29, 202422.3022.3522.3022.3522.120.04%231,916
Oct 28, 202422.3522.3622.3222.3422.11-0.09%108,500
Oct 25, 202422.3922.3922.3522.3622.13-0.04%140,228
Oct 24, 202422.3522.3822.3522.3722.140.04%133,302
Oct 23, 202422.3722.3722.3522.3622.13-0.09%191,342
Oct 22, 202422.4022.4022.3722.3822.15-0.04%163,345
Oct 21, 202422.4222.4222.3822.3922.16-0.22%202,163
Oct 18, 202422.4422.4422.4222.4422.210.09%138,471
Oct 17, 202422.4122.4222.4022.4222.19-0.09%119,720
Oct 16, 202422.4422.4522.4322.4422.210.04%222,821
Oct 15, 202422.4422.4422.4122.4322.200.13%310,767
Oct 14, 202422.3522.4122.3522.4022.17-0.13%135,997
Oct 11, 202422.4122.4322.4022.4322.200.11%99,580
Oct 10, 202422.4022.4122.3722.4022.180.13%213,370
Oct 9, 202422.3822.3922.3722.3722.15-0.13%149,361
Oct 8, 202422.3722.4122.3722.4022.180.04%135,327
Oct 7, 202422.3822.4022.3722.3922.17-0.11%224,351
Oct 4, 202422.4522.4622.4122.4222.19-0.53%219,327
Oct 3, 202422.5622.5622.5322.5422.31-0.18%166,297
Oct 2, 202422.5722.5822.5622.5822.35-0.04%117,698
Oct 1, 202422.5922.6122.5822.5922.36-0.22%452,412
Sep 30, 202422.6722.6722.6322.6422.34-0.18%223,734
Sep 27, 202422.6622.6822.6522.6822.380.18%180,197
Sep 26, 202422.6622.6622.6322.6422.34-0.13%224,684
Sep 25, 202422.6822.6822.6622.6722.37-0.09%443,642
Sep 24, 202422.6622.7022.6522.6922.380.09%441,983
Sep 23, 202422.6622.6822.6422.6722.37-0.04%143,508
Sep 20, 202422.6322.6822.6322.6822.380.11%200,389
Sep 19, 202422.6522.6622.6422.6522.35-166,748
Sep 18, 202422.6522.7022.6322.6522.35-0.07%259,510
Sep 17, 202422.6722.6722.6522.6722.37-0.09%156,752
Sep 16, 202422.6822.6922.6722.6922.380.09%106,180
Sep 13, 202422.6822.6822.6622.6722.370.13%144,228
Sep 12, 202422.6322.6422.6122.6422.34-164,578
Sep 11, 202422.6322.6822.6222.6422.34-0.07%322,799
Sep 10, 202422.6122.6622.6122.6522.350.18%236,601
Sep 9, 202422.6022.6222.5922.6122.310.02%231,858
Sep 6, 202422.5822.6422.5522.6122.310.24%305,899
Sep 5, 202422.5722.5722.5322.5522.250.07%203,049
Sep 4, 202422.4922.5422.4922.5422.240.27%262,710
Sep 3, 202422.4722.4922.4622.4822.18-0.18%190,785
Aug 30, 202422.5322.5422.5122.5222.14-0.04%183,571
Aug 29, 202422.5322.5322.5122.5322.15-0.02%186,288
Aug 28, 202422.5422.5522.5322.5322.16-0.09%266,686
Aug 27, 202422.5222.5522.5122.5522.180.09%191,720
Aug 26, 202422.5522.5522.5222.5322.16-0.02%127,606
Aug 23, 202422.4922.5422.4822.5422.160.27%98,368
Aug 22, 202422.4822.4922.4722.4822.10-0.22%222,304
Aug 21, 202422.5022.5422.4922.5322.150.24%175,030
Aug 20, 202422.4622.4822.4622.4722.100.16%135,536
Aug 19, 202422.4322.4522.4322.4422.06-0.02%125,176
Aug 16, 202422.4422.4422.4022.4422.070.18%277,726
Aug 15, 202422.4222.4222.3922.4022.03-0.42%302,232
Aug 14, 202422.4822.5122.4722.5022.120.04%176,946
Aug 13, 202422.4722.4922.4722.4922.110.18%164,260
Aug 12, 202422.4022.4522.4022.4522.070.18%163,870
Aug 9, 202422.4222.4422.4022.4122.03-178,329
Aug 8, 202422.3922.4122.3822.4122.03-0.16%254,676
Aug 7, 202422.4222.4422.4022.4422.07-0.02%272,601
Aug 6, 202422.4722.4922.4222.4522.07-0.20%123,687
Aug 5, 202422.5722.6022.4722.4922.12-0.11%373,644
Aug 2, 202422.4622.5222.4422.5222.140.83%174,929
Aug 1, 202422.3022.3522.2922.3321.96-0.07%218,367