Skip to main content
iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.46
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4722.4722.4522.4622.46-0.02%395,322
Dec 4, 202522.4722.4722.4622.4722.47-608,194
Dec 3, 202522.4622.4722.4622.4722.470.04%427,085
Dec 2, 202522.4522.4622.4522.4622.460.02%378,575
Dec 1, 202522.4622.4622.4422.4522.45-0.36%369,054
Nov 28, 202522.5422.5422.5222.5322.460.02%82,507
Nov 26, 202522.5322.5322.5222.5322.46-574,645
Nov 25, 202522.5222.5322.5122.5322.460.04%260,377
Nov 24, 202522.5222.5222.5122.5222.450.04%374,795
Nov 21, 202522.5222.5222.5022.5122.440.04%688,585
Nov 20, 202522.4922.5022.4822.5022.430.09%712,128
Nov 19, 202522.4822.4922.4722.4822.41-507,391
Nov 18, 202522.4822.4922.4722.4822.410.07%372,207
Nov 17, 202522.4622.4722.4622.4622.39-0.02%321,142
Nov 14, 202522.4822.4822.4622.4722.400.02%524,363
Nov 13, 202522.4722.4722.4622.4622.39-0.07%326,833
Nov 12, 202522.4722.4822.4622.4822.410.02%374,979
Nov 11, 202522.4622.4822.4622.4722.400.02%242,518
Nov 10, 202522.4622.4722.4622.4722.400.02%713,563
Nov 7, 202522.4522.4822.4522.4622.390.02%747,732
Nov 6, 202522.4522.4622.4522.4622.390.11%440,255
Nov 5, 202522.4522.4522.4322.4322.36-0.07%451,114
Nov 4, 202522.4422.4522.4422.4522.380.04%368,521
Nov 3, 202522.4422.4422.4322.4422.37-0.36%1,501,901
Oct 31, 202522.5122.5222.5022.5222.370.02%282,918
Oct 30, 202522.5022.5122.4922.5122.370.02%494,736
Oct 29, 202522.5422.5422.5022.5122.36-0.13%681,494
Oct 28, 202522.5322.5422.5322.5422.390.02%541,426
Oct 27, 202522.5422.5422.5322.5322.39-0.04%245,989
Oct 24, 202522.5422.5522.5322.5422.400.04%216,198
Oct 23, 202522.5422.5422.5322.5322.39-0.07%615,147
Oct 22, 202522.5422.5522.5422.5522.400.02%6,882,632
Oct 21, 202522.5522.5522.5422.5422.40-1,685,639
Oct 20, 202522.5422.5422.5322.5422.400.02%411,973
Oct 17, 202522.5522.5522.5322.5422.39-376,381
Oct 16, 202522.5022.5522.5022.5422.390.09%221,716
Oct 15, 202522.5222.5222.5122.5222.370.02%929,989
Oct 14, 202522.5122.5222.5022.5122.370.04%314,692
Oct 13, 202522.5122.5322.5022.5022.360.04%140,832
Oct 10, 202522.4922.5022.4822.4922.350.09%233,373
Oct 9, 202522.4622.4722.4622.4722.330.02%572,171
Oct 8, 202522.4822.4822.4622.4722.32-0.04%339,090
Oct 7, 202522.4522.4822.4522.4822.330.09%382,767
Oct 6, 202522.4522.4622.4522.4622.31-0.04%253,647
Oct 3, 202522.4622.4822.4622.4722.32-507,586
Oct 2, 202522.4522.4722.4522.4722.32-310,166
Oct 1, 202522.4722.4722.4622.4722.32-0.24%276,254
Sep 30, 202522.5022.5222.5022.5222.300.11%266,311
Sep 29, 202522.4922.5022.4922.5022.280.04%266,235
Sep 26, 202522.4822.4922.4822.4922.270.04%265,093
Sep 25, 202522.4922.4922.4722.4822.26-0.09%427,295
Sep 24, 202522.5122.5122.4922.5022.28-0.04%150,172
Sep 23, 202522.5122.5122.5022.5122.29-303,917
Sep 22, 202522.5222.5222.5022.5122.29-0.02%423,511
Sep 19, 202522.5122.5122.5022.5122.29-410,902
Sep 18, 202522.4922.5122.4922.5122.290.02%278,538
Sep 17, 202522.5222.5422.5022.5122.29-0.04%576,207
Sep 16, 202522.5022.5222.5022.5222.300.04%322,607
Sep 15, 202522.5122.5122.5022.5122.290.07%381,263
Sep 12, 202522.5122.5122.4922.4922.27-0.02%237,419
Sep 11, 202522.5122.5122.4922.5022.28-442,579
Sep 10, 202522.4922.5122.4922.5022.280.04%459,501
Sep 9, 202522.5022.5122.4822.4922.27-0.09%239,792
Sep 8, 202522.5022.5122.4922.5122.290.07%276,970
Sep 5, 202522.5122.5122.4922.4922.270.18%462,690
Sep 4, 202522.4422.4622.4422.4522.24-244,501
Sep 3, 202522.4222.4522.4222.4522.240.13%244,274
Sep 2, 202522.4222.4422.4222.4222.21-0.42%1,298,838
Aug 29, 202522.5122.5222.5022.5222.230.09%238,143
Aug 28, 202522.4922.5122.4922.5022.21-0.04%279,452
Aug 27, 202522.4922.5122.4822.5122.220.09%265,748
Aug 26, 202522.4822.4922.4722.4922.200.09%280,874
Aug 25, 202522.4722.4722.4622.4722.18-0.09%291,496
Aug 22, 202522.4422.4922.4422.4922.200.22%414,971
Aug 21, 202522.4522.4522.4322.4422.15-0.09%606,284
Aug 20, 202522.4322.4622.4322.4622.170.04%373,462
Aug 19, 202522.4422.4522.4422.4522.160.04%287,839
Aug 18, 202522.4522.4522.4322.4422.15-397,949
Aug 15, 202522.4622.4622.4322.4422.15-295,679
Aug 14, 202522.4522.4522.4322.4422.15-0.09%291,847
Aug 13, 202522.4622.4622.4522.4622.170.09%256,354
Aug 12, 202522.4322.4422.4222.4422.150.09%210,021
Aug 11, 202522.4122.4222.4122.4222.13-0.07%199,095
Aug 8, 202522.4222.4322.4222.4322.140.02%185,860
Aug 7, 202522.4322.4422.4222.4322.14-255,805
Aug 6, 202522.4322.4322.4222.4322.14-383,523
Aug 5, 202522.4322.4322.4222.4322.14-0.04%272,412
Aug 4, 202522.4422.4422.4222.4422.15-342,291
Aug 1, 202522.4122.4422.4022.4422.150.18%319,769
Jul 31, 202522.4022.4122.3922.4022.03-313,295
Jul 30, 202522.4022.4322.3922.4022.03-0.09%288,295
Jul 29, 202522.4222.4222.4022.4222.050.09%224,763
Jul 28, 202522.4022.4022.3922.4022.03-0.04%102,793
Jul 25, 202522.4022.4122.4022.4122.040.04%317,725
Jul 24, 202522.4022.4122.3922.4022.03-0.09%287,785
Jul 23, 202522.4222.4222.4122.4222.05-0.04%238,671
Jul 22, 202522.4322.4422.4222.4322.060.02%578,364
Jul 21, 202522.4222.4222.4122.4222.060.04%142,314
Jul 18, 202522.3922.4122.3922.4122.050.09%219,334
Jul 17, 202522.3922.3922.3822.3922.03-240,346