iShares iBonds Dec 2027 Term Treasury ETF (IBTH)

IBTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	22.29	22.29	22.28	22.29	22.29	-0.29%	673,065
Oct 30, 2026	22.36	22.36	22.35	22.36	22.36	0.09%	784,014
Oct 29, 2026	22.34	22.34	22.33	22.34	22.34	-0.02%	659,348
Oct 28, 2026	22.34	22.34	22.33	22.34	22.34	-	1,422,306
Oct 27, 2026	22.34	22.34	22.33	22.34	22.34	0.02%	617,057
Oct 26, 2026	22.33	22.34	22.33	22.34	22.34	0.07%	454,071
Oct 23, 2026	22.33	22.33	22.32	22.32	22.32	-0.04%	390,760
Oct 22, 2026	22.32	22.33	22.31	22.33	22.33	0.09%	600,634
Oct 21, 2026	22.31	22.31	22.30	22.31	22.31	-	531,602
Oct 20, 2026	22.31	22.31	22.30	22.31	22.31	-	788,533
Oct 19, 2026	22.31	22.31	22.30	22.31	22.31	0.02%	488,332
Oct 16, 2026	22.31	22.31	22.30	22.31	22.31	0.07%	693,046
Oct 15, 2026	22.29	22.30	22.29	22.29	22.29	0.02%	1,405,662
Oct 14, 2026	22.28	22.29	22.27	22.29	22.29	-	3,489,917
Oct 13, 2026	22.29	22.30	22.28	22.29	22.29	0.02%	2,347,059
Oct 12, 2026	22.30	22.30	22.28	22.28	22.28	-0.04%	822,887
Oct 9, 2026	22.29	22.29	22.28	22.29	22.29	0.04%	711,365
Oct 8, 2026	22.28	22.28	22.27	22.28	22.28	-0.04%	1,038,184
Oct 7, 2026	22.27	22.31	22.27	22.29	22.29	0.07%	1,141,547
Oct 6, 2026	22.28	22.28	22.26	22.28	22.28	0.02%	909,547
Oct 5, 2026	22.27	22.27	22.26	22.27	22.27	-0.04%	523,335
Oct 2, 2026	22.28	22.28	22.27	22.28	22.28	0.04%	800,462
Oct 1, 2026	22.25	22.27	22.24	22.27	22.27	0.09%	859,656
Sep 30, 2026	22.32	22.32	22.31	22.32	22.25	0.07%	614,187
Sep 29, 2026	22.31	22.31	22.30	22.31	22.24	-0.02%	562,076
Sep 28, 2026	22.30	22.31	22.30	22.31	22.24	-	442,210
Sep 25, 2026	22.31	22.31	22.30	22.31	22.24	0.07%	1,360,430
Sep 24, 2026	22.30	22.31	22.29	22.30	22.23	0.02%	636,048
Sep 23, 2026	22.31	22.31	22.29	22.29	22.22	-0.09%	1,568,883
Sep 22, 2026	22.31	22.31	22.30	22.31	22.24	0.04%	390,507
Sep 21, 2026	22.31	22.31	22.30	22.30	22.23	-	439,112
Sep 18, 2026	22.31	22.31	22.30	22.30	22.23	-	328,848
Sep 17, 2026	22.30	22.30	22.29	22.30	22.23	0.04%	431,801
Sep 16, 2026	22.31	22.31	22.29	22.29	22.22	-0.09%	396,580
Sep 15, 2026	22.31	22.31	22.30	22.31	22.24	-	657,939
Sep 14, 2026	22.31	22.31	22.30	22.31	22.24	-	302,966
Sep 11, 2026	22.31	22.31	22.30	22.31	22.24	-	512,076
Sep 10, 2026	22.32	22.32	22.30	22.31	22.24	-0.02%	624,402
Sep 9, 2026	22.32	22.32	22.31	22.32	22.25	-0.02%	1,029,534
Sep 8, 2026	22.32	22.32	22.31	22.32	22.25	0.02%	300,328
Sep 4, 2026	22.32	22.32	22.31	22.32	22.25	-	352,356
Sep 3, 2026	22.32	22.32	22.31	22.32	22.25	0.07%	369,602
Sep 2, 2026	22.30	22.30	22.29	22.30	22.23	0.02%	875,487
Sep 1, 2026	22.30	22.30	22.29	22.30	22.23	-0.02%	788,327
Aug 31, 2026	22.37	22.37	22.36	22.37	22.23	0.02%	410,692
Aug 28, 2026	22.39	22.39	22.36	22.37	22.23	-0.04%	535,036
Aug 27, 2026	22.38	22.38	22.37	22.38	22.24	-	372,206
Aug 26, 2026	22.38	22.38	22.37	22.38	22.24	-	412,938
Aug 25, 2026	22.38	22.38	22.37	22.38	22.24	0.02%	692,068
Aug 24, 2026	22.37	22.38	22.37	22.37	22.23	-0.04%	322,736

Data Source: S&P Global Market Intelligence Last updated: Nov 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.