Skip to main content
iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.22
-0.01 (-0.02%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.2122.2322.2122.2222.22-0.02%189,374
Nov 19, 202422.2422.2422.2222.2322.230.05%244,517
Nov 18, 202422.2222.2222.2022.2222.220.05%220,997
Nov 15, 202422.1722.2322.1722.2122.210.14%259,177
Nov 14, 202422.2322.2322.1722.1822.18-0.14%244,434
Nov 13, 202422.2322.2322.1922.2122.210.11%217,396
Nov 12, 202422.1722.2022.1622.1822.18-0.11%247,185
Nov 11, 202422.2022.2122.2022.2122.21-0.11%160,210
Nov 8, 202422.2522.2622.2222.2322.23-0.09%190,565
Nov 7, 202422.2222.2522.2122.2522.250.25%255,844
Nov 6, 202422.1822.2122.1822.2022.20-0.18%168,044
Nov 5, 202422.2522.2522.2122.2422.24-0.04%217,055
Nov 4, 202422.2722.2722.2422.2522.250.09%198,536
Nov 1, 202422.2822.2822.2222.2322.23-0.40%368,836
Oct 31, 202422.3022.3322.2822.3222.24-0.02%153,122
Oct 30, 202422.3422.3722.3122.3222.24-0.11%119,366
Oct 29, 202422.3022.3522.3022.3522.270.04%231,916
Oct 28, 202422.3522.3622.3222.3422.26-0.09%108,500
Oct 25, 202422.3922.3922.3522.3622.28-0.04%140,228
Oct 24, 202422.3522.3822.3522.3722.290.04%133,302
Oct 23, 202422.3722.3722.3522.3622.28-0.09%191,342
Oct 22, 202422.4022.4022.3722.3822.30-0.04%163,345
Oct 21, 202422.4222.4222.3822.3922.31-0.22%202,163
Oct 18, 202422.4422.4422.4222.4422.360.09%138,471
Oct 17, 202422.4122.4222.4022.4222.34-0.09%119,720
Oct 16, 202422.4422.4522.4322.4422.360.04%222,821
Oct 15, 202422.4422.4422.4122.4322.350.13%310,767
Oct 14, 202422.3522.4122.3522.4022.32-0.13%135,997
Oct 11, 202422.4122.4322.4022.4322.350.11%99,580
Oct 10, 202422.4022.4122.3722.4022.320.13%213,370
Oct 9, 202422.3822.3922.3722.3722.29-0.13%149,361
Oct 8, 202422.3722.4122.3722.4022.320.04%135,327
Oct 7, 202422.3822.4022.3722.3922.31-0.11%224,351
Oct 4, 202422.4522.4622.4122.4222.34-0.53%219,327
Oct 3, 202422.5622.5622.5322.5422.46-0.18%166,297
Oct 2, 202422.5722.5822.5622.5822.50-0.04%117,698
Oct 1, 202422.5922.6122.5822.5922.51-0.22%452,412
Sep 30, 202422.6722.6722.6322.6422.49-0.18%223,734
Sep 27, 202422.6622.6822.6522.6822.520.18%180,197
Sep 26, 202422.6622.6622.6322.6422.49-0.13%224,684
Sep 25, 202422.6822.6822.6622.6722.51-0.09%443,642
Sep 24, 202422.6622.7022.6522.6922.530.09%441,983
Sep 23, 202422.6622.6822.6422.6722.51-0.04%143,508
Sep 20, 202422.6322.6822.6322.6822.520.11%200,389
Sep 19, 202422.6522.6622.6422.6522.50-166,748
Sep 18, 202422.6522.7022.6322.6522.50-0.07%259,510
Sep 17, 202422.6722.6722.6522.6722.51-0.09%156,752
Sep 16, 202422.6822.6922.6722.6922.530.09%106,180
Sep 13, 202422.6822.6822.6622.6722.510.13%144,228
Sep 12, 202422.6322.6422.6122.6422.48-164,578
Sep 11, 202422.6322.6822.6222.6422.49-0.07%322,799
Sep 10, 202422.6122.6622.6122.6522.500.18%236,601
Sep 9, 202422.6022.6222.5922.6122.460.02%231,858
Sep 6, 202422.5822.6422.5522.6122.460.24%305,899
Sep 5, 202422.5722.5722.5322.5522.400.07%203,049
Sep 4, 202422.4922.5422.4922.5422.390.27%262,710
Sep 3, 202422.4722.4922.4622.4822.33-0.18%190,785
Aug 30, 202422.5322.5422.5122.5222.29-0.04%183,571
Aug 29, 202422.5322.5322.5122.5322.30-0.02%186,288
Aug 28, 202422.5422.5522.5322.5322.30-0.09%266,686
Aug 27, 202422.5222.5522.5122.5522.320.09%191,720
Aug 26, 202422.5522.5522.5222.5322.30-0.02%127,606
Aug 23, 202422.4922.5422.4822.5422.310.27%98,368
Aug 22, 202422.4822.4922.4722.4822.25-0.22%222,304
Aug 21, 202422.5022.5422.4922.5322.300.24%175,030
Aug 20, 202422.4622.4822.4622.4722.250.16%135,536
Aug 19, 202422.4322.4522.4322.4422.21-0.02%125,176
Aug 16, 202422.4422.4422.4022.4422.220.18%277,726
Aug 15, 202422.4222.4222.3922.4022.18-0.42%302,232
Aug 14, 202422.4822.5122.4722.5022.270.04%176,946
Aug 13, 202422.4722.4922.4722.4922.260.18%164,260
Aug 12, 202422.4022.4522.4022.4522.220.18%163,870
Aug 9, 202422.4222.4422.4022.4122.18-178,329
Aug 8, 202422.3922.4122.3822.4122.18-0.16%254,676
Aug 7, 202422.4222.4422.4022.4422.22-0.02%272,601
Aug 6, 202422.4722.4922.4222.4522.22-0.20%123,687
Aug 5, 202422.5722.6022.4722.4922.27-0.11%373,644
Aug 2, 202422.4622.5222.4422.5222.290.83%174,929
Aug 1, 202422.3022.3522.2922.3322.11-0.07%218,367
Jul 31, 202422.3122.3622.2722.3522.050.30%345,487
Jul 30, 202422.2822.3022.2622.2821.980.02%197,945
Jul 29, 202422.2822.2822.2622.2821.980.07%188,996
Jul 26, 202422.2722.2722.2522.2621.960.23%143,289
Jul 25, 202422.2222.2622.2122.2121.91-0.07%196,112
Jul 24, 202422.2522.2622.2222.2321.930.02%271,724
Jul 23, 202422.1922.2222.1922.2221.920.11%394,746
Jul 22, 202422.1922.2022.1722.2021.90-0.05%693,848
Jul 19, 202422.2022.2122.1922.2121.91-0.05%107,479
Jul 18, 202422.2222.2422.2122.2221.92-0.09%276,895
Jul 17, 202422.2122.2522.2122.2421.94-223,544
Jul 16, 202422.2222.2422.2022.2421.940.07%210,590
Jul 15, 202422.2222.2322.2022.2221.920.02%158,533
Jul 12, 202422.2022.2222.1822.2221.920.16%148,021
Jul 11, 202422.1622.2022.1622.1821.880.34%305,639
Jul 10, 202422.1122.1222.0922.1121.810.07%185,864
Jul 9, 202422.0822.1022.0722.0921.80-0.05%116,279
Jul 8, 202422.1022.1022.0822.1021.810.02%115,949
Jul 5, 202422.0922.1122.0722.1021.800.27%130,537
Jul 3, 202422.0122.0522.0022.0421.740.19%222,976
Jul 2, 202422.0022.0121.9821.9921.700.15%197,132