iShares iBonds Dec 2027 Term Treasury ETF (IBTH)
NASDAQ: IBTH · Real-Time Price · USD
22.48
+0.01 (0.04%)
At close: Jun 27, 2025, 4:00 PM
22.48
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:35 PM EDT
IBTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.45 | 22.49 | 22.45 | 22.48 | 22.48 | 0.04% | 392,694 |
| Jun 26, 2025 | 22.47 | 22.48 | 22.46 | 22.47 | 22.47 | 0.04% | 158,549 |
| Jun 25, 2025 | 22.42 | 22.46 | 22.42 | 22.46 | 22.46 | 0.04% | 141,473 |
| Jun 24, 2025 | 22.43 | 22.45 | 22.42 | 22.45 | 22.45 | 0.18% | 164,040 |
| Jun 23, 2025 | 22.42 | 22.45 | 22.41 | 22.41 | 22.41 | - | 417,937 |
| Jun 20, 2025 | 22.40 | 22.41 | 22.38 | 22.41 | 22.41 | 0.09% | 181,158 |
| Jun 18, 2025 | 22.36 | 22.40 | 22.36 | 22.39 | 22.39 | 0.04% | 277,670 |
| Jun 17, 2025 | 22.38 | 22.38 | 22.35 | 22.38 | 22.38 | 0.13% | 271,918 |
| Jun 16, 2025 | 22.37 | 22.38 | 22.35 | 22.35 | 22.35 | -0.09% | 199,953 |
| Jun 13, 2025 | 22.38 | 22.38 | 22.35 | 22.37 | 22.37 | - | 229,553 |
| Jun 12, 2025 | 22.36 | 22.39 | 22.36 | 22.37 | 22.37 | 0.09% | 186,350 |
| Jun 11, 2025 | 22.36 | 22.36 | 22.34 | 22.35 | 22.35 | 0.11% | 247,681 |
| Jun 10, 2025 | 22.32 | 22.34 | 22.32 | 22.33 | 22.33 | -0.02% | 152,896 |
| Jun 9, 2025 | 22.33 | 22.33 | 22.31 | 22.33 | 22.33 | 0.13% | 232,697 |
| Jun 6, 2025 | 22.33 | 22.33 | 22.30 | 22.30 | 22.30 | -0.27% | 249,878 |
| Jun 5, 2025 | 22.38 | 22.38 | 22.35 | 22.36 | 22.36 | -0.09% | 486,815 |
| Jun 4, 2025 | 22.34 | 22.38 | 22.34 | 22.38 | 22.38 | 0.27% | 288,737 |
| Jun 3, 2025 | 22.35 | 22.35 | 22.32 | 22.32 | 22.32 | -0.13% | 488,116 |
| Jun 2, 2025 | 22.35 | 22.35 | 22.33 | 22.35 | 22.35 | -0.40% | 290,124 |
| May 30, 2025 | 22.40 | 22.44 | 22.40 | 22.44 | 22.36 | 0.18% | 152,917 |
| May 29, 2025 | 22.40 | 22.41 | 22.39 | 22.40 | 22.32 | 0.13% | 304,432 |
| May 28, 2025 | 22.38 | 22.39 | 22.37 | 22.37 | 22.29 | -0.07% | 249,036 |
| May 27, 2025 | 22.38 | 22.40 | 22.38 | 22.39 | 22.31 | 0.04% | 304,988 |
| May 23, 2025 | 22.41 | 22.41 | 22.37 | 22.38 | 22.30 | 0.04% | 203,933 |
| May 22, 2025 | 22.37 | 22.37 | 22.35 | 22.37 | 22.29 | 0.07% | 225,585 |
| May 21, 2025 | 22.34 | 22.36 | 22.34 | 22.35 | 22.27 | -0.04% | 294,016 |
| May 20, 2025 | 22.37 | 22.38 | 22.35 | 22.36 | 22.28 | - | 474,993 |
| May 19, 2025 | 22.36 | 22.37 | 22.34 | 22.36 | 22.28 | 0.09% | 464,114 |
| May 16, 2025 | 22.37 | 22.38 | 22.34 | 22.34 | 22.27 | -0.04% | 213,581 |
| May 15, 2025 | 22.34 | 22.36 | 22.34 | 22.35 | 22.27 | 0.18% | 231,013 |
| May 14, 2025 | 22.35 | 22.35 | 22.31 | 22.31 | 22.24 | -0.04% | 297,726 |
| May 13, 2025 | 22.36 | 22.36 | 22.32 | 22.32 | 22.25 | -0.04% | 394,209 |
| May 12, 2025 | 22.34 | 22.35 | 22.33 | 22.33 | 22.26 | -0.27% | 343,534 |
| May 9, 2025 | 22.40 | 22.41 | 22.38 | 22.39 | 22.31 | 0.09% | 208,366 |
| May 8, 2025 | 22.40 | 22.41 | 22.36 | 22.37 | 22.29 | -0.27% | 911,209 |
| May 7, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.35 | 0.07% | 278,472 |
| May 6, 2025 | 22.43 | 22.43 | 22.40 | 22.42 | 22.34 | 0.09% | 190,979 |
| May 5, 2025 | 22.42 | 22.42 | 22.38 | 22.40 | 22.32 | - | 203,812 |
| May 2, 2025 | 22.44 | 22.44 | 22.38 | 22.40 | 22.32 | -0.20% | 384,300 |
| May 1, 2025 | 22.49 | 22.51 | 22.43 | 22.44 | 22.36 | -0.58% | 573,555 |
| Apr 30, 2025 | 22.57 | 22.57 | 22.54 | 22.57 | 22.42 | 0.13% | 272,825 |
| Apr 29, 2025 | 22.53 | 22.54 | 22.52 | 22.54 | 22.39 | 0.11% | 477,510 |
| Apr 28, 2025 | 22.48 | 22.52 | 22.48 | 22.52 | 22.37 | 0.11% | 375,145 |
| Apr 25, 2025 | 22.48 | 22.49 | 22.45 | 22.49 | 22.34 | 0.16% | 249,003 |
| Apr 24, 2025 | 22.46 | 22.47 | 22.44 | 22.46 | 22.31 | 0.13% | 645,016 |
| Apr 23, 2025 | 22.47 | 22.47 | 22.42 | 22.43 | 22.28 | -0.07% | 338,055 |
| Apr 22, 2025 | 22.45 | 22.47 | 22.44 | 22.44 | 22.29 | -0.09% | 289,574 |
| Apr 21, 2025 | 22.44 | 22.49 | 22.44 | 22.46 | 22.31 | - | 342,404 |
| Apr 17, 2025 | 22.45 | 22.47 | 22.44 | 22.46 | 22.31 | 0.09% | 452,283 |
| Apr 16, 2025 | 22.42 | 22.46 | 22.42 | 22.44 | 22.29 | 0.09% | 2,151,096 |