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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	22.5	22.49	22.49	22.51	22.48	239,800
September 08, 2025	22.5	22.51	22.51	22.51	22.49	277,898
September 05, 2025	22.51	22.49	22.49	22.51	22.49	462,700
September 04, 2025	22.44	22.45	22.45	22.46	22.44	244,501
September 03, 2025	22.42	22.45	22.45	22.45	22.42	244,300
September 02, 2025	22.42	22.42	22.42	22.44	22.42	1.3M
August 29, 2025	22.51	22.52	22.44	22.52	22.5	238,143
August 28, 2025	22.49	22.5	22.42	22.51	22.49	279,500
August 27, 2025	22.49	22.51	22.43	22.51	22.48	265,748
August 26, 2025	22.48	22.49	22.41	22.49	22.47	280,900
August 25, 2025	22.47	22.47	22.39	22.47	22.46	291,500
August 22, 2025	22.44	22.49	22.41	22.49	22.44	415,000
August 21, 2025	22.45	22.44	22.36	22.45	22.43	606,300
August 20, 2025	22.43	22.46	22.38	22.46	22.43	373,500
August 19, 2025	22.44	22.45	22.37	22.45	22.44	287,839
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

iShares iBonds Dec 2027 Term Treasury ETF (IBTH) NASDAQ