iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.35
+0.02 (0.07%)
At close: Jun 18, 2026, 4:00 PM EDT
22.35
+0.01 (0.02%)
After-hours: Jun 18, 2026, 4:15 PM EDT
IBTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.34 | 22.35 | 22.34 | 22.35 | 22.35 | 0.07% | 285,450 |
| Jun 17, 2026 | 22.36 | 22.37 | 22.33 | 22.33 | 22.33 | -0.13% | 550,456 |
| Jun 16, 2026 | 22.36 | 22.37 | 22.36 | 22.36 | 22.36 | -0.04% | 444,640 |
| Jun 15, 2026 | 22.36 | 22.37 | 22.36 | 22.37 | 22.37 | 0.07% | 735,920 |
| Jun 12, 2026 | 22.36 | 22.36 | 22.35 | 22.36 | 22.36 | -0.02% | 1,244,985 |
| Jun 11, 2026 | 22.34 | 22.36 | 22.33 | 22.36 | 22.36 | 0.07% | 389,957 |
| Jun 10, 2026 | 22.35 | 22.35 | 22.34 | 22.35 | 22.35 | 0.04% | 976,298 |
| Jun 9, 2026 | 22.33 | 22.34 | 22.33 | 22.34 | 22.34 | -0.02% | 287,672 |
| Jun 8, 2026 | 22.33 | 22.34 | 22.33 | 22.34 | 22.34 | 0.04% | 254,694 |
| Jun 5, 2026 | 22.34 | 22.34 | 22.32 | 22.33 | 22.33 | -0.07% | 387,977 |
| Jun 4, 2026 | 22.35 | 22.35 | 22.34 | 22.35 | 22.35 | 0.07% | 309,979 |
| Jun 3, 2026 | 22.33 | 22.34 | 22.33 | 22.33 | 22.33 | -0.02% | 279,082 |
| Jun 2, 2026 | 22.34 | 22.35 | 22.33 | 22.34 | 22.34 | -0.02% | 451,689 |
| Jun 1, 2026 | 22.34 | 22.34 | 22.33 | 22.34 | 22.34 | 0.02% | 395,120 |
| May 29, 2026 | 22.40 | 22.41 | 22.40 | 22.41 | 22.33 | - | 517,259 |
| May 28, 2026 | 22.39 | 22.41 | 22.39 | 22.41 | 22.33 | 0.04% | 517,615 |
| May 27, 2026 | 22.39 | 22.40 | 22.39 | 22.40 | 22.32 | - | 411,450 |
| May 26, 2026 | 22.39 | 22.40 | 22.39 | 22.40 | 22.32 | 0.09% | 263,686 |
| May 22, 2026 | 22.39 | 22.39 | 22.37 | 22.38 | 22.30 | - | 382,481 |
| May 21, 2026 | 22.38 | 22.38 | 22.37 | 22.38 | 22.30 | -0.04% | 290,265 |
| May 20, 2026 | 22.37 | 22.39 | 22.37 | 22.39 | 22.31 | 0.09% | 636,152 |
| May 19, 2026 | 22.38 | 22.38 | 22.36 | 22.37 | 22.29 | -0.04% | 413,992 |
| May 18, 2026 | 22.37 | 22.38 | 22.37 | 22.38 | 22.30 | - | 316,903 |
| May 15, 2026 | 22.37 | 22.38 | 22.37 | 22.38 | 22.30 | - | 203,705 |
| May 14, 2026 | 22.39 | 22.39 | 22.37 | 22.38 | 22.30 | - | 413,121 |
| May 13, 2026 | 22.38 | 22.38 | 22.37 | 22.38 | 22.30 | - | 403,385 |
| May 12, 2026 | 22.37 | 22.38 | 22.37 | 22.38 | 22.30 | - | 372,600 |
| May 11, 2026 | 22.39 | 22.39 | 22.37 | 22.38 | 22.30 | -0.04% | 348,544 |
| May 8, 2026 | 22.38 | 22.39 | 22.38 | 22.39 | 22.31 | 0.02% | 224,574 |
| May 7, 2026 | 22.39 | 22.39 | 22.37 | 22.38 | 22.31 | 0.04% | 289,914 |
| May 6, 2026 | 22.38 | 22.38 | 22.37 | 22.37 | 22.30 | 0.04% | 330,052 |
| May 5, 2026 | 22.37 | 22.37 | 22.36 | 22.36 | 22.29 | 0.04% | 415,033 |
| May 4, 2026 | 22.37 | 22.37 | 22.35 | 22.35 | 22.28 | -0.07% | 296,692 |
| May 1, 2026 | 22.36 | 22.38 | 22.36 | 22.37 | 22.29 | 0.04% | 711,960 |
| Apr 30, 2026 | 22.43 | 22.43 | 22.42 | 22.43 | 22.29 | 0.04% | 284,005 |
| Apr 29, 2026 | 22.42 | 22.43 | 22.41 | 22.42 | 22.28 | -0.04% | 460,075 |
| Apr 28, 2026 | 22.43 | 22.43 | 22.42 | 22.43 | 22.29 | -0.04% | 312,237 |
| Apr 27, 2026 | 22.44 | 22.44 | 22.43 | 22.44 | 22.30 | - | 237,576 |
| Apr 24, 2026 | 22.43 | 22.44 | 22.42 | 22.44 | 22.30 | 0.04% | 261,700 |
| Apr 23, 2026 | 22.43 | 22.43 | 22.42 | 22.43 | 22.29 | - | 327,278 |
| Apr 22, 2026 | 22.43 | 22.43 | 22.42 | 22.43 | 22.29 | - | 193,170 |
| Apr 21, 2026 | 22.43 | 22.43 | 22.42 | 22.43 | 22.29 | - | 277,292 |
| Apr 20, 2026 | 22.43 | 22.43 | 22.42 | 22.43 | 22.29 | -0.04% | 686,039 |
| Apr 17, 2026 | 22.42 | 22.44 | 22.42 | 22.44 | 22.30 | 0.09% | 231,157 |
| Apr 16, 2026 | 22.42 | 22.42 | 22.41 | 22.42 | 22.28 | 0.04% | 353,719 |
| Apr 15, 2026 | 22.41 | 22.41 | 22.40 | 22.41 | 22.27 | - | 346,076 |
| Apr 14, 2026 | 22.41 | 22.41 | 22.40 | 22.41 | 22.27 | 0.04% | 225,443 |
| Apr 13, 2026 | 22.40 | 22.40 | 22.39 | 22.40 | 22.26 | - | 294,955 |
| Apr 10, 2026 | 22.40 | 22.40 | 22.39 | 22.40 | 22.26 | - | 255,351 |
| Apr 9, 2026 | 22.39 | 22.40 | 22.38 | 22.40 | 22.26 | 0.02% | 431,907 |