iShares iBonds Dec 2027 Term Treasury ETF (IBTH)

NASDAQ: IBTH · Real-Time Price · USD

22.32

0.00 (-0.02%)

At close: Sep 4, 2026, 4:00 PM EDT

22.32

0.00 (0.02%)

After-hours: Sep 4, 2026, 7:47 PM EDT

IBTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.32	22.32	22.31	22.32	22.32	-	352,356
Sep 3, 2026	22.32	22.32	22.31	22.32	22.32	0.07%	369,602
Sep 2, 2026	22.30	22.30	22.29	22.30	22.30	0.02%	875,487
Sep 1, 2026	22.30	22.30	22.29	22.30	22.30	-0.02%	788,327
Aug 31, 2026	22.37	22.37	22.36	22.37	22.30	0.02%	410,692
Aug 28, 2026	22.39	22.39	22.36	22.37	22.30	-0.04%	535,036
Aug 27, 2026	22.38	22.38	22.37	22.38	22.31	-	372,206
Aug 26, 2026	22.38	22.38	22.37	22.38	22.31	-	412,938
Aug 25, 2026	22.38	22.38	22.37	22.38	22.31	0.02%	692,068
Aug 24, 2026	22.37	22.38	22.37	22.37	22.30	-0.04%	322,736
Aug 21, 2026	22.38	22.38	22.37	22.38	22.31	0.04%	333,076
Aug 20, 2026	22.37	22.37	22.36	22.37	22.30	0.02%	654,083
Aug 19, 2026	22.37	22.37	22.36	22.37	22.30	-0.02%	343,316
Aug 18, 2026	22.37	22.37	22.36	22.37	22.30	0.04%	576,323
Aug 17, 2026	22.37	22.37	22.36	22.36	22.29	-0.02%	2,293,562
Aug 14, 2026	22.37	22.37	22.36	22.37	22.30	0.09%	384,897
Aug 13, 2026	22.35	22.35	22.34	22.35	22.28	-	382,826
Aug 12, 2026	22.34	22.35	22.34	22.35	22.28	0.07%	284,711
Aug 11, 2026	22.34	22.34	22.33	22.33	22.26	-0.04%	292,434
Aug 10, 2026	22.34	22.34	22.33	22.34	22.27	-	280,305
Aug 7, 2026	22.33	22.34	22.33	22.34	22.27	0.09%	341,590
Aug 6, 2026	22.33	22.33	22.31	22.32	22.25	0.02%	296,096
Aug 5, 2026	22.32	22.32	22.31	22.32	22.25	-	491,018
Aug 4, 2026	22.31	22.32	22.31	22.32	22.25	0.04%	759,013
Aug 3, 2026	22.31	22.31	22.30	22.31	22.24	0.04%	533,529
Jul 31, 2026	22.37	22.38	22.36	22.37	22.23	-	400,048
Jul 30, 2026	22.37	22.37	22.36	22.37	22.23	-	322,527
Jul 29, 2026	22.35	22.37	22.34	22.37	22.23	0.04%	449,498
Jul 28, 2026	22.35	22.36	22.34	22.36	22.22	0.04%	385,952
Jul 27, 2026	22.35	22.35	22.34	22.35	22.21	0.02%	422,428
Jul 24, 2026	22.35	22.35	22.34	22.34	22.20	0.02%	337,764
Jul 23, 2026	22.33	22.34	22.33	22.34	22.20	-	292,137
Jul 22, 2026	22.35	22.35	22.33	22.34	22.20	-0.07%	468,724
Jul 21, 2026	22.34	22.35	22.34	22.35	22.21	-0.04%	216,994
Jul 20, 2026	22.36	22.36	22.35	22.36	22.22	-	193,760
Jul 17, 2026	22.36	22.36	22.35	22.36	22.22	0.07%	348,691
Jul 16, 2026	22.35	22.35	22.34	22.35	22.21	-	1,015,472
Jul 15, 2026	22.34	22.35	22.34	22.35	22.21	0.04%	656,434
Jul 14, 2026	22.34	22.34	22.33	22.34	22.20	0.07%	467,618
Jul 13, 2026	22.33	22.33	22.31	22.32	22.18	-	248,486
Jul 10, 2026	22.32	22.33	22.32	22.32	22.18	-0.04%	285,461
Jul 9, 2026	22.32	22.33	22.31	22.33	22.19	0.04%	383,556
Jul 8, 2026	22.31	22.32	22.31	22.32	22.18	0.02%	780,070
Jul 7, 2026	22.33	22.33	22.31	22.32	22.18	-0.07%	442,446
Jul 6, 2026	22.32	22.33	22.32	22.33	22.19	0.04%	414,866
Jul 2, 2026	22.32	22.33	22.31	22.32	22.18	0.11%	941,609
Jul 1, 2026	22.30	22.30	22.29	22.30	22.16	-0.03%	538,075
Jun 30, 2026	22.37	22.38	22.37	22.37	22.16	-0.02%	778,451
Jun 29, 2026	22.37	22.38	22.37	22.38	22.17	-	322,011
Jun 26, 2026	22.37	22.38	22.37	22.38	22.17	0.04%	193,583