iShares iBonds Dec 2027 Term Treasury ETF - IBTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.5	22.51	22.51	22.51	22.5	194,100
February 19, 2026	22.49	22.5	22.5	22.5	22.49	242,300
February 18, 2026	22.5	22.5	22.5	22.5	22.49	426,142
February 17, 2026	22.51	22.5	22.5	22.51	22.5	331,300
February 13, 2026	22.51	22.51	22.51	22.51	22.5	610,100
February 12, 2026	22.48	22.49	22.49	22.49	22.47	372,200
February 11, 2026	22.48	22.48	22.48	22.48	22.47	448,402
February 10, 2026	22.5	22.5	22.5	22.5	22.49	446,638
February 09, 2026	22.47	22.48	22.48	22.48	22.47	650,230
February 06, 2026	22.48	22.48	22.48	22.48	22.47	816,413
February 05, 2026	22.47	22.47	22.47	22.48	22.46	984,804
February 04, 2026	22.45	22.45	22.45	22.45	22.44	798,400
February 03, 2026	22.44	22.45	22.45	22.45	22.44	595,700
February 02, 2026	22.46	22.44	22.44	22.46	22.44	433,003
January 30, 2026	22.52	22.53	22.45	22.53	22.51	986,816
January 29, 2026	22.5	22.51	22.44	22.51	22.5	798,700
January 28, 2026	22.51	22.51	22.43	22.51	22.5	610,132
January 27, 2026	22.5	22.5	22.42	22.5	22.49	1.12M
January 26, 2026	22.49	22.5	22.42	22.5	22.48	443,900
January 23, 2026	22.48	22.48	22.48	22.49	22.48	565,210
January 22, 2026	22.47	22.48	22.48	22.48	22.47	355,603
January 21, 2026	22.49	22.49	22.49	22.49	22.48	594,916
January 20, 2026	22.48	22.48	22.48	22.48	22.47	501,384
January 16, 2026	22.48	22.48	22.48	22.48	22.47	340,526
January 15, 2026	22.48	22.48	22.48	22.49	22.47	788,742
January 14, 2026	22.48	22.48	22.48	22.49	22.48	662,800
January 13, 2026	22.48	22.49	22.49	22.49	22.47	610,790
January 12, 2026	22.48	22.48	22.48	22.48	22.47	458,900
January 09, 2026	22.48	22.48	22.48	22.48	22.47	442,600
January 08, 2026	22.49	22.49	22.49	22.49	22.48	376,200
January 07, 2026	22.49	22.49	22.49	22.49	22.48	418,800
January 06, 2026	22.48	22.49	22.49	22.49	22.48	685,227
January 05, 2026	22.48	22.49	22.49	22.49	22.47	1.07M
January 02, 2026	22.48	22.48	22.48	22.48	22.47	342,938
December 31, 2025	22.48	22.47	22.47	22.48	22.47	485,118
December 30, 2025	22.47	22.48	22.48	22.48	22.46	637,542
December 29, 2025	22.46	22.47	22.47	22.47	22.46	873,042
December 26, 2025	22.47	22.46	22.46	22.47	22.45	994,300
December 24, 2025	22.44	22.45	22.45	22.45	22.43	1.16M
December 23, 2025	22.43	22.44	22.44	22.44	22.42	2.45M
December 22, 2025	22.45	22.45	22.45	22.45	22.44	1.54M
December 19, 2025	22.45	22.45	22.45	22.45	22.44	1.16M
December 18, 2025	22.52	22.51	22.44	22.52	22.51	550,700
December 17, 2025	22.5	22.5	22.43	22.51	22.5	340,600
December 16, 2025	22.51	22.51	22.43	22.51	22.5	522,646
December 15, 2025	22.5	22.5	22.43	22.5	22.49	594,900
December 12, 2025	22.48	22.49	22.49	22.49	22.48	265,734
December 11, 2025	22.49	22.49	22.49	22.49	22.48	631,400
December 10, 2025	22.45	22.48	22.48	22.48	22.44	483,209
December 09, 2025	22.46	22.46	22.46	22.46	22.45	701,546
December 08, 2025	22.46	22.46	22.46	22.46	22.44	350,248
December 05, 2025	22.47	22.46	22.46	22.47	22.45	395,322
December 04, 2025	22.47	22.47	22.47	22.47	22.46	608,200
December 03, 2025	22.46	22.47	22.47	22.47	22.46	427,100
December 02, 2025	22.45	22.45	22.45	22.46	22.45	378,600
December 01, 2025	22.46	22.45	22.45	22.46	22.44	369,100
November 28, 2025	22.54	22.53	22.53	22.54	22.52	82,507
November 26, 2025	22.53	22.53	22.53	22.53	22.52	574,645
November 25, 2025	22.52	22.53	22.53	22.53	22.51	260,400
November 24, 2025	22.52	22.52	22.52	22.52	22.51	374,800

iShares iBonds Dec 2027 Term Treasury ETF (IBTH) NASDAQ