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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.52	22.51	22.51	22.52	22.5	688,600
November 20, 2025	22.49	22.5	22.5	22.5	22.48	712,128
November 19, 2025	22.48	22.48	22.48	22.49	22.47	507,400
November 18, 2025	22.48	22.48	22.48	22.49	22.47	372,207
November 17, 2025	22.46	22.46	22.46	22.47	22.46	321,142
November 14, 2025	22.48	22.47	22.47	22.48	22.46	524,400
November 13, 2025	22.47	22.46	22.46	22.47	22.46	326,800
November 12, 2025	22.47	22.48	22.48	22.48	22.46	375,000
November 11, 2025	22.46	22.47	22.47	22.48	22.46	242,507
November 10, 2025	22.46	22.47	22.47	22.47	22.46	713,600
November 07, 2025	22.45	22.46	22.46	22.48	22.45	747,732
November 06, 2025	22.45	22.46	22.46	22.46	22.44	440,300
November 05, 2025	22.45	22.43	22.43	22.45	22.43	444,108
November 04, 2025	22.44	22.45	22.45	22.45	22.44	368,521
November 03, 2025	22.44	22.44	22.44	22.44	22.43	1.5M
October 31, 2025	22.51	22.52	22.52	22.52	22.5	282,918
October 30, 2025	22.5	22.51	22.51	22.51	22.49	494,736
October 29, 2025	22.54	22.51	22.51	22.54	22.5	681,500
October 28, 2025	22.53	22.54	22.54	22.54	22.53	541,426
October 27, 2025	22.54	22.53	22.53	22.54	22.53	245,982
October 24, 2025	22.54	22.54	22.54	22.55	22.53	216,200
October 23, 2025	22.55	22.53	22.53	22.55	22.53	604,232
October 22, 2025	22.54	22.55	22.55	22.55	22.54	6.88M
October 21, 2025	22.55	22.54	22.54	22.55	22.54	1.69M
October 20, 2025	22.54	22.54	22.54	22.54	22.53	412,000
October 17, 2025	22.55	22.54	22.54	22.55	22.53	376,400
October 16, 2025	22.5	22.54	22.54	22.55	22.5	221,716
October 15, 2025	22.52	22.52	22.52	22.52	22.51	930,000
October 14, 2025	22.51	22.51	22.51	22.52	22.5	314,700
October 13, 2025	22.51	22.5	22.5	22.53	22.5	140,832
October 10, 2025	22.49	22.49	22.49	22.5	22.48	233,400
October 09, 2025	22.46	22.47	22.47	22.47	22.46	572,200
October 08, 2025	22.48	22.47	22.47	22.48	22.46	339,383
October 07, 2025	22.45	22.48	22.48	22.48	22.45	382,800
October 06, 2025	22.45	22.46	22.46	22.46	22.45	253,647
October 03, 2025	22.46	22.47	22.47	22.48	22.46	501,077
October 02, 2025	22.45	22.47	22.47	22.47	22.45	310,200
October 01, 2025	22.47	22.47	22.47	22.47	22.46	276,431
September 30, 2025	22.5	22.52	22.45	22.52	22.5	266,311
September 29, 2025	22.49	22.5	22.42	22.5	22.49	266,235
September 26, 2025	22.48	22.49	22.49	22.49	22.48	268,960
September 25, 2025	22.49	22.48	22.48	22.49	22.47	427,300
September 24, 2025	22.51	22.5	22.5	22.51	22.49	150,200
September 23, 2025	22.51	22.51	22.51	22.51	22.5	303,917
September 22, 2025	22.52	22.51	22.51	22.52	22.5	423,511
September 19, 2025	22.51	22.51	22.51	22.51	22.5	410,902
September 18, 2025	22.49	22.51	22.51	22.51	22.49	278,538
September 17, 2025	22.52	22.51	22.51	22.54	22.5	576,207
September 16, 2025	22.5	22.52	22.52	22.52	22.5	322,607
September 15, 2025	22.51	22.51	22.51	22.51	22.5	381,300
September 12, 2025	22.51	22.49	22.49	22.51	22.49	237,419
September 11, 2025	22.51	22.5	22.5	22.51	22.49	442,600
September 10, 2025	22.49	22.5	22.5	22.51	22.49	459,501

iShares iBonds Dec 2027 Term Treasury ETF (IBTH) NASDAQ