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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.45	22.44	22.44	22.45	22.43	397,949
August 15, 2025	22.46	22.44	22.44	22.46	22.43	295,700
August 14, 2025	22.45	22.44	22.44	22.45	22.43	293,614
August 13, 2025	22.46	22.46	22.46	22.46	22.45	256,400
August 12, 2025	22.43	22.44	22.44	22.44	22.42	210,021
August 11, 2025	22.41	22.42	22.42	22.42	22.41	199,100
August 08, 2025	22.42	22.43	22.43	22.43	22.42	185,900
August 07, 2025	22.43	22.43	22.43	22.44	22.42	255,805
August 06, 2025	22.43	22.43	22.43	22.43	22.42	384,072
August 05, 2025	22.43	22.43	22.43	22.43	22.42	272,412
August 04, 2025	22.43	22.44	22.44	22.44	22.43	339,403
August 01, 2025	22.41	22.44	22.44	22.44	22.4	319,800
July 31, 2025	22.4	22.4	22.32	22.41	22.39	313,300
July 30, 2025	22.4	22.4	22.32	22.43	22.39	288,300
July 29, 2025	22.42	22.42	22.34	22.42	22.4	224,800
July 28, 2025	22.4	22.4	22.32	22.4	22.39	102,800
July 25, 2025	22.4	22.41	22.33	22.41	22.4	317,725
July 24, 2025	22.4	22.4	22.32	22.41	22.39	287,800
July 23, 2025	22.42	22.42	22.34	22.42	22.41	238,700
July 22, 2025	22.43	22.43	22.35	22.44	22.42	578,400
July 21, 2025	22.42	22.42	22.35	22.42	22.41	142,314
July 18, 2025	22.39	22.41	22.34	22.41	22.39	219,334
July 17, 2025	22.39	22.39	22.39	22.39	22.38	240,346
July 16, 2025	22.35	22.39	22.39	22.39	22.35	398,300
July 15, 2025	22.39	22.36	22.36	22.39	22.35	360,600
July 14, 2025	22.37	22.38	22.38	22.39	22.37	244,428
July 11, 2025	22.36	22.38	22.38	22.38	22.36	204,713
July 10, 2025	22.38	22.38	22.38	22.39	22.37	181,207
July 09, 2025	22.36	22.39	22.39	22.39	22.36	227,739
July 08, 2025	22.37	22.37	22.37	22.37	22.35	278,432
July 07, 2025	22.39	22.37	22.37	22.39	22.36	359,933
July 03, 2025	22.38	22.37	22.37	22.38	22.36	208,500
July 02, 2025	22.4	22.39	22.39	22.4	22.38	628,534
July 01, 2025	22.41	22.4	22.4	22.41	22.39	332,009
June 30, 2025	22.48	22.49	22.42	22.49	22.47	1.45M
June 27, 2025	22.45	22.48	22.41	22.49	22.45	392,800
June 26, 2025	22.47	22.47	22.4	22.48	22.46	158,549
June 25, 2025	22.42	22.46	22.39	22.46	22.42	141,500
June 24, 2025	22.43	22.45	22.38	22.45	22.42	164,040
June 23, 2025	22.42	22.41	22.34	22.45	22.41	417,937
June 20, 2025	22.4	22.41	22.41	22.41	22.38	181,200
June 18, 2025	22.36	22.39	22.39	22.4	22.36	277,700
June 17, 2025	22.38	22.38	22.38	22.38	22.35	271,918
June 16, 2025	22.37	22.35	22.35	22.38	22.35	200,000
June 13, 2025	22.38	22.37	22.37	22.38	22.35	229,600
June 12, 2025	22.36	22.37	22.37	22.39	22.36	186,400
June 11, 2025	22.36	22.35	22.35	22.36	22.34	247,700
June 10, 2025	22.32	22.33	22.33	22.34	22.32	152,900
June 09, 2025	22.33	22.33	22.33	22.33	22.31	232,943
June 06, 2025	22.33	22.3	22.3	22.33	22.3	249,900
June 05, 2025	22.38	22.36	22.36	22.38	22.35	486,815
June 04, 2025	22.34	22.38	22.38	22.38	22.34	288,737
June 03, 2025	22.35	22.32	22.32	22.35	22.32	488,116
June 02, 2025	22.35	22.35	22.35	22.35	22.33	290,124
May 30, 2025	22.4	22.44	22.36	22.44	22.4	152,917
May 29, 2025	22.4	22.4	22.32	22.41	22.39	304,432
May 28, 2025	22.38	22.37	22.29	22.39	22.37	249,036
May 27, 2025	22.38	22.39	22.31	22.4	22.38	305,000
May 23, 2025	22.41	22.38	22.38	22.41	22.37	203,933
May 22, 2025	22.37	22.37	22.37	22.37	22.35	225,600

iShares iBonds Dec 2027 Term Treasury ETF (IBTH) NASDAQ