iShares iBonds Dec 2027 Term Treasury ETF (IBTH) Historical Stock Data
21.87 ↑0.01 (0.05%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IBTH is up 0.00% a day on average. There have been 19 days where iShares iBonds Dec 2027 Term Treasury ETF closed green and 11 days where IBTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.88 | 21.87 | ↓$0.01 (-0.06%) | 21.87 | 21.88 | 156.85K |
| 2024-04-25 | 21.85 | 21.86 | ↑$0.00 (0.02%) | 21.83 | 21.86 | 174.10K |
| 2024-04-24 | 21.89 | 21.89 | ↓$0.00 (-0.02%) | 21.87 | 21.89 | 145.03K |
| 2024-04-23 | 21.86 | 21.91 | ↑$0.05 (0.21%) | 21.86 | 21.92 | 96.85K |
| 2024-04-22 | 21.86 | 21.88 | ↑$0.02 (0.07%) | 21.86 | 21.89 | 89K |
| 2024-04-19 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.85 | 21.87 | 130.67K |
| 2024-04-18 | 21.89 | 21.86 | ↓$0.04 (-0.16%) | 21.85 | 21.89 | 104.40K |
| 2024-04-17 | 21.86 | 21.89 | ↑$0.03 (0.11%) | 21.85 | 21.90 | 121.35K |
| 2024-04-16 | 21.85 | 21.84 | ↓$0.02 (-0.07%) | 21.83 | 21.86 | 160.42K |
| 2024-04-15 | 21.85 | 21.87 | ↑$0.02 (0.07%) | 21.83 | 21.88 | 74.30K |
| 2024-04-12 | 21.90 | 21.91 | ↑$0.01 (0.05%) | 21.90 | 21.93 | 178.46K |
| 2024-04-11 | 21.88 | 21.87 | ↓$0.01 (-0.05%) | 21.85 | 21.88 | 85.81K |
| 2024-04-10 | 21.89 | 21.85 | ↓$0.05 (-0.21%) | 21.84 | 21.89 | 151.44K |
| 2024-04-09 | 22.00 | 22.02 | ↑$0.02 (0.07%) | 21.99 | 22.03 | 118.58K |
| 2024-04-08 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.97 | 21.99 | 93.87K |
| 2024-04-05 | 22.01 | 22.00 | ↓$0.01 (-0.02%) | 22.00 | 22.04 | 308.81K |
| 2024-04-04 | 22.05 | 22.08 | ↑$0.03 (0.14%) | 22.03 | 22.08 | 148.86K |
| 2024-04-03 | 22.00 | 22.03 | ↑$0.03 (0.12%) | 21.98 | 22.04 | 121.64K |
| 2024-04-02 | 22.00 | 22.02 | ↑$0.02 (0.07%) | 21.99 | 22.02 | 204.09K |
| 2024-04-01 | 22.09 | 22.00 | ↓$0.09 (-0.41%) | 22.00 | 22.09 | 135.02K |
| 2024-03-28 | 22.16 | 22.16 | ↑$0.00 (0.00%) | 22.15 | 22.17 | 229.52K |
| 2024-03-27 | 22.18 | 22.19 | ↑$0.01 (0.05%) | 22.17 | 22.21 | 262.05K |
| 2024-03-26 | 22.14 | 22.16 | ↑$0.02 (0.07%) | 22.13 | 22.16 | 159.48K |
| 2024-03-25 | 22.17 | 22.15 | ↓$0.02 (-0.09%) | 22.14 | 22.17 | 94.35K |
| 2024-03-22 | 22.16 | 22.17 | ↑$0.01 (0.05%) | 22.16 | 22.18 | 143.59K |
| 2024-03-21 | 22.15 | 22.13 | ↓$0.02 (-0.09%) | 22.12 | 22.15 | 154.49K |
| 2024-03-20 | 22.09 | 22.13 | ↑$0.04 (0.18%) | 22.08 | 22.14 | 138.61K |
| 2024-03-19 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.07 | 22.09 | 94.30K |
| 2024-03-18 | 22.06 | 22.05 | ↓$0.01 (-0.05%) | 22.03 | 22.06 | 100.52K |
| 2024-03-15 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.05 | 22.07 | 99.48K |
Create an account or log in to view more rows.
$IBTH wow you bulls are losers
$IBTH very nice
$IBTH going green
$IBTH a comeback is always more fun than an all out win!!!!
$IBTH hold and buy… go green go!!!
$IBTH Good morning gang!
$IBTH I’m selling y’all have fun bag holding
$IBTH hello
please hold.
$IBTH Let’s get it
$IBTH Don't hold!!! Buy it