Skip to main content
iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.45
+0.02 (0.09%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4322.4522.4322.45-0.11%112,437
Mar 5, 202622.4322.4322.4222.4322.43-0.09%605,670
Mar 4, 202622.4522.4522.4422.4522.44-0.02%328,625
Mar 3, 202622.4422.4522.4322.4522.45-288,117
Mar 2, 202622.4622.4622.4522.4522.45-0.38%490,548
Feb 27, 202622.5422.5422.5322.5422.470.11%272,449
Feb 26, 202622.5122.5222.5022.5122.450.02%339,844
Feb 25, 202622.5022.5122.5022.5122.44-379,971
Feb 24, 202622.5122.5122.5022.5122.44-288,140
Feb 23, 202622.5122.5122.5022.5122.44-292,240
Feb 20, 202622.5022.5122.5022.5122.440.02%194,084
Feb 19, 202622.4922.5022.4922.5022.440.02%242,251
Feb 18, 202622.5022.5022.4922.5022.43-0.02%426,142
Feb 17, 202622.5122.5122.5022.5022.44-0.02%331,255
Feb 13, 202622.5122.5122.5022.5122.440.07%610,051
Feb 12, 202622.4822.4922.4722.4922.430.04%372,165
Feb 11, 202622.4822.4822.4722.4822.42-0.07%448,402
Feb 10, 202622.5022.5022.4922.5022.430.09%446,638
Feb 9, 202622.4722.4822.4722.4822.41-0.02%650,230
Feb 6, 202622.4822.4822.4722.4822.420.04%816,413
Feb 5, 202622.4722.4822.4622.4722.410.09%984,804
Feb 4, 202622.4522.4522.4422.4522.390.02%798,383
Feb 3, 202622.4422.4522.4422.4522.380.02%595,685
Feb 2, 202622.4622.4622.4422.4422.38-0.38%433,003
Jan 30, 202622.5222.5322.5122.5322.390.07%986,816
Jan 29, 202622.5022.5122.5022.5122.380.02%798,651
Jan 28, 202622.5122.5122.5022.5122.370.04%610,132
Jan 27, 202622.5022.5022.4922.5022.36-1,121,951
Jan 26, 202622.4922.5022.4822.5022.360.07%443,891
Jan 23, 202622.4822.4922.4822.4822.350.02%565,210
Jan 22, 202622.4722.4822.4722.4822.34-0.07%355,603
Jan 21, 202622.4922.4922.4822.4922.360.07%594,916
Jan 20, 202622.4822.4822.4722.4822.34-501,384
Jan 16, 202622.4822.4822.4722.4822.34-340,526
Jan 15, 202622.4822.4922.4722.4822.34-0.02%788,742
Jan 14, 202622.4822.4922.4822.4822.35-0.02%662,800
Jan 13, 202622.4822.4922.4722.4922.350.04%664,996
Jan 12, 202622.4822.4822.4722.4822.34-458,863
Jan 9, 202622.4822.4822.4722.4822.34-0.04%442,599
Jan 8, 202622.4922.4922.4822.4922.35-376,150
Jan 7, 202622.4922.4922.4822.4922.35-418,793
Jan 6, 202622.4822.4922.4822.4922.35-0.02%685,227
Jan 5, 202622.4822.4922.4722.4922.360.07%1,065,546
Jan 2, 202622.4822.4822.4722.4822.340.02%342,938
Dec 31, 202522.4822.4822.4722.4722.34-0.02%485,118
Dec 30, 202522.4722.4822.4622.4822.340.04%637,542
Dec 29, 202522.4622.4722.4622.4722.330.02%936,450
Dec 26, 202522.4722.4722.4522.4622.330.07%994,293
Dec 24, 202522.4422.4522.4322.4522.310.04%1,162,016
Dec 23, 202522.4322.4422.4222.4422.30-0.04%2,451,507
Dec 22, 202522.4522.4522.4422.4522.31-1,535,463
Dec 19, 202522.4522.4522.4422.4522.31-0.29%1,158,552
Dec 18, 202522.5222.5222.5122.5122.300.04%550,693
Dec 17, 202522.5022.5122.5022.5022.29-0.02%340,567
Dec 16, 202522.5122.5122.5022.5122.300.02%522,646
Dec 15, 202522.5022.5022.4922.5022.290.07%594,879
Dec 12, 202522.4822.4922.4822.4922.28-265,734
Dec 11, 202522.4922.4922.4822.4922.280.04%631,367
Dec 10, 202522.4522.4822.4422.4822.270.09%483,209
Dec 9, 202522.4622.4622.4522.4622.25-701,546
Dec 8, 202522.4622.4622.4422.4622.25-0.02%350,248
Dec 5, 202522.4722.4722.4522.4622.25-0.02%395,322
Dec 4, 202522.4722.4722.4622.4722.26-608,194
Dec 3, 202522.4622.4722.4622.4722.260.04%427,085
Dec 2, 202522.4522.4622.4522.4622.250.02%378,575
Dec 1, 202522.4622.4622.4422.4522.24-0.36%369,054
Nov 28, 202522.5422.5422.5222.5322.260.02%82,507
Nov 26, 202522.5322.5322.5222.5322.25-574,645
Nov 25, 202522.5222.5322.5122.5322.250.04%260,377
Nov 24, 202522.5222.5222.5122.5222.240.04%374,795
Nov 21, 202522.5222.5222.5022.5122.230.04%688,585
Nov 20, 202522.4922.5022.4822.5022.220.09%712,128
Nov 19, 202522.4822.4922.4722.4822.20-507,391
Nov 18, 202522.4822.4922.4722.4822.200.07%372,207
Nov 17, 202522.4622.4722.4622.4622.19-0.02%321,142
Nov 14, 202522.4822.4822.4622.4722.190.02%524,363
Nov 13, 202522.4722.4722.4622.4622.19-0.07%326,833
Nov 12, 202522.4722.4822.4622.4822.200.02%374,979
Nov 11, 202522.4622.4822.4622.4722.200.02%242,518
Nov 10, 202522.4622.4722.4622.4722.190.02%713,563
Nov 7, 202522.4522.4822.4522.4622.190.02%747,732
Nov 6, 202522.4522.4622.4522.4622.180.11%440,255
Nov 5, 202522.4522.4522.4322.4322.16-0.07%451,114
Nov 4, 202522.4422.4522.4422.4522.170.04%368,521
Nov 3, 202522.4422.4422.4322.4422.16-0.36%1,501,901
Oct 31, 202522.5122.5222.5022.5222.170.02%282,918
Oct 30, 202522.5022.5122.4922.5122.160.02%494,736
Oct 29, 202522.5422.5422.5022.5122.16-0.13%681,494
Oct 28, 202522.5322.5422.5322.5422.190.02%541,426
Oct 27, 202522.5422.5422.5322.5322.18-0.04%245,989
Oct 24, 202522.5422.5522.5322.5422.190.04%216,198
Oct 23, 202522.5422.5422.5322.5322.18-0.07%615,147
Oct 22, 202522.5422.5522.5422.5522.200.02%6,882,632
Oct 21, 202522.5522.5522.5422.5422.19-1,685,639
Oct 20, 202522.5422.5422.5322.5422.190.02%411,973
Oct 17, 202522.5522.5522.5322.5422.19-376,381
Oct 16, 202522.5022.5522.5022.5422.190.09%221,716
Oct 15, 202522.5222.5222.5122.5222.170.02%929,989
Oct 14, 202522.5122.5222.5022.5122.160.04%314,692
Oct 13, 202522.5122.5322.5022.5022.150.04%140,832