Skip to main content
iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.43
-0.02 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4322.4322.4222.4322.43-0.04%312,237
Apr 27, 202622.4422.4422.4322.4422.44-237,576
Apr 24, 202622.4322.4422.4222.4422.440.04%261,700
Apr 23, 202622.4322.4322.4222.4322.43-327,278
Apr 22, 202622.4322.4322.4222.4322.43-193,170
Apr 21, 202622.4322.4322.4222.4322.43-277,292
Apr 20, 202622.4322.4322.4222.4322.43-0.04%686,039
Apr 17, 202622.4222.4422.4222.4422.440.09%231,157
Apr 16, 202622.4222.4222.4122.4222.420.04%353,719
Apr 15, 202622.4122.4122.4022.4122.41-346,076
Apr 14, 202622.4122.4122.4022.4122.410.04%225,443
Apr 13, 202622.4022.4022.3922.4022.40-294,955
Apr 10, 202622.4022.4022.3922.4022.40-255,351
Apr 9, 202622.3922.4022.3822.4022.400.02%431,907
Apr 8, 202622.4022.4022.3822.3922.390.07%405,376
Apr 7, 202622.3822.3822.3722.3822.380.04%372,689
Apr 6, 202622.3722.3722.3622.3722.37-0.04%392,511
Apr 2, 202622.3822.3822.3722.3822.380.02%1,161,626
Apr 1, 202622.3722.3722.3622.3722.37-0.27%378,207
Mar 31, 202622.4422.4422.4322.4322.360.02%556,803
Mar 30, 202622.4222.4322.4122.4322.350.09%507,235
Mar 27, 202622.3922.4122.3822.4122.330.09%365,446
Mar 26, 202622.3922.4022.3822.3922.31-0.09%393,009
Mar 25, 202622.4022.4122.3922.4122.330.09%230,671
Mar 24, 202622.4022.4022.3822.3922.31-0.09%461,556
Mar 23, 202622.3922.4122.3922.4122.330.07%394,454
Mar 20, 202622.4022.4022.3722.3922.32-0.07%390,649
Mar 19, 202622.4022.4122.3922.4122.33-0.09%476,603
Mar 18, 202622.4322.4322.4222.4322.35-0.02%261,526
Mar 17, 202622.4422.4422.4322.4322.360.02%217,708
Mar 16, 202622.4322.4422.4222.4322.35-695,216
Mar 13, 202622.4322.4322.4222.4322.350.09%291,969
Mar 12, 202622.4322.4322.4022.4122.33-0.13%863,631
Mar 11, 202622.4422.4422.4322.4422.36-0.04%287,998
Mar 10, 202622.4522.4522.4422.4522.37-174,140
Mar 9, 202622.4422.4522.4322.4522.37-0.02%300,284
Mar 6, 202622.4322.4522.4322.4522.380.11%340,634
Mar 5, 202622.4322.4322.4222.4322.35-0.09%605,670
Mar 4, 202622.4522.4522.4422.4522.37-0.02%328,625
Mar 3, 202622.4422.4522.4322.4522.38-288,117
Mar 2, 202622.4622.4622.4522.4522.38-0.38%490,548
Feb 27, 202622.5422.5422.5322.5422.400.11%272,449
Feb 26, 202622.5122.5222.5022.5122.370.02%339,844
Feb 25, 202622.5022.5122.5022.5122.37-379,971
Feb 24, 202622.5122.5122.5022.5122.37-288,140
Feb 23, 202622.5122.5122.5022.5122.37-292,240
Feb 20, 202622.5022.5122.5022.5122.370.02%194,084
Feb 19, 202622.4922.5022.4922.5022.360.02%242,251
Feb 18, 202622.5022.5022.4922.5022.36-0.02%426,142
Feb 17, 202622.5122.5122.5022.5022.36-0.02%331,255
Feb 13, 202622.5122.5122.5022.5122.370.07%610,051
Feb 12, 202622.4822.4922.4722.4922.350.04%372,165
Feb 11, 202622.4822.4822.4722.4822.34-0.07%448,402
Feb 10, 202622.5022.5022.4922.5022.360.09%446,638
Feb 9, 202622.4722.4822.4722.4822.34-0.02%650,230
Feb 6, 202622.4822.4822.4722.4822.340.04%816,413
Feb 5, 202622.4722.4822.4622.4722.330.09%984,804
Feb 4, 202622.4522.4522.4422.4522.310.02%798,383
Feb 3, 202622.4422.4522.4422.4522.310.02%595,685
Feb 2, 202622.4622.4622.4422.4422.30-0.38%433,003
Jan 30, 202622.5222.5322.5122.5322.320.07%986,816
Jan 29, 202622.5022.5122.5022.5122.300.02%798,651
Jan 28, 202622.5122.5122.5022.5122.300.04%610,132
Jan 27, 202622.5022.5022.4922.5022.29-1,121,951
Jan 26, 202622.4922.5022.4822.5022.290.07%443,891
Jan 23, 202622.4822.4922.4822.4822.270.02%565,210
Jan 22, 202622.4722.4822.4722.4822.27-0.07%355,603
Jan 21, 202622.4922.4922.4822.4922.280.07%594,916
Jan 20, 202622.4822.4822.4722.4822.27-501,384
Jan 16, 202622.4822.4822.4722.4822.27-340,526
Jan 15, 202622.4822.4922.4722.4822.27-0.02%788,742
Jan 14, 202622.4822.4922.4822.4822.27-0.02%662,800
Jan 13, 202622.4822.4922.4722.4922.280.04%664,996
Jan 12, 202622.4822.4822.4722.4822.27-458,863
Jan 9, 202622.4822.4822.4722.4822.27-0.04%442,599
Jan 8, 202622.4922.4922.4822.4922.28-376,150
Jan 7, 202622.4922.4922.4822.4922.28-418,793
Jan 6, 202622.4822.4922.4822.4922.28-0.02%685,227
Jan 5, 202622.4822.4922.4722.4922.280.07%1,065,546
Jan 2, 202622.4822.4822.4722.4822.270.02%342,938
Dec 31, 202522.4822.4822.4722.4722.26-0.02%485,118
Dec 30, 202522.4722.4822.4622.4822.270.04%637,542
Dec 29, 202522.4622.4722.4622.4722.260.02%936,450
Dec 26, 202522.4722.4722.4522.4622.250.07%994,293
Dec 24, 202522.4422.4522.4322.4522.240.04%1,162,016
Dec 23, 202522.4322.4422.4222.4422.23-0.04%2,451,507
Dec 22, 202522.4522.4522.4422.4522.24-1,535,463
Dec 19, 202522.4522.4522.4422.4522.24-0.29%1,158,552
Dec 18, 202522.5222.5222.5122.5122.230.04%550,693
Dec 17, 202522.5022.5122.5022.5022.22-0.02%340,567
Dec 16, 202522.5122.5122.5022.5122.230.02%522,646
Dec 15, 202522.5022.5022.4922.5022.220.07%594,879
Dec 12, 202522.4822.4922.4822.4922.21-265,734
Dec 11, 202522.4922.4922.4822.4922.210.04%631,367
Dec 10, 202522.4522.4822.4422.4822.200.09%483,209
Dec 9, 202522.4622.4622.4522.4622.18-701,546
Dec 8, 202522.4622.4622.4422.4622.18-0.02%350,248
Dec 5, 202522.4722.4722.4522.4622.18-0.02%395,322
Dec 4, 202522.4722.4722.4622.4722.19-608,194
Dec 3, 202522.4622.4722.4622.4722.190.04%427,085