iShares iBonds Dec 2027 Term Treasury ETF (IBTH) Historical Stock Data
22.73 ↑0.01 (0.04%)
As of February 1, 2023, 3:27pm EST.
Historical Data
In the past 30 trading days, IBTH is up 0.04% a day on average. There have been 16 days where iShares iBonds Dec 2027 Term Treasury ETF closed green and 14 days where IBTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 22.63 | 22.72 | ↑$0.09 (0.40%) | 22.60 | 22.73 | 60.14K |
| 2023-01-31 | 22.65 | 22.67 | ↑$0.02 (0.09%) | 22.62 | 22.67 | 27.99K |
| 2023-01-30 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.59 | 22.61 | 74.78K |
| 2023-01-27 | 22.64 | 22.65 | ↑$0.01 (0.04%) | 22.62 | 22.66 | 28.54K |
| 2023-01-26 | 22.70 | 22.68 | ↓$0.02 (-0.09%) | 22.66 | 22.71 | 22.52K |
| 2023-01-25 | 22.72 | 22.71 | ↓$0.01 (-0.04%) | 22.69 | 22.73 | 51.65K |
| 2023-01-24 | 22.66 | 22.70 | ↑$0.04 (0.18%) | 22.63 | 22.70 | 88.28K |
| 2023-01-23 | 22.65 | 22.64 | ↓$0.01 (-0.04%) | 22.63 | 22.68 | 56.09K |
| 2023-01-20 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.67 | 22.71 | 36.21K |
| 2023-01-19 | 22.79 | 22.77 | ↓$0.02 (-0.09%) | 22.76 | 22.80 | 56.53K |
| 2023-01-18 | 22.80 | 22.82 | ↑$0.02 (0.07%) | 22.77 | 22.82 | 95.13K |
| 2023-01-17 | 22.64 | 22.66 | ↑$0.02 (0.09%) | 22.64 | 22.68 | 114.75K |
| 2023-01-13 | 22.70 | 22.66 | ↓$0.04 (-0.18%) | 22.63 | 22.72 | 102.06K |
| 2023-01-12 | 22.68 | 22.72 | ↑$0.04 (0.18%) | 22.62 | 22.73 | 79.26K |
| 2023-01-11 | 22.53 | 22.59 | ↑$0.06 (0.25%) | 22.53 | 22.59 | 130.45K |
| 2023-01-10 | 22.54 | 22.52 | ↓$0.02 (-0.09%) | 22.49 | 22.54 | 124.17K |
| 2023-01-09 | 22.54 | 22.57 | ↑$0.04 (0.16%) | 22.54 | 22.59 | 36.11K |
| 2023-01-06 | 22.37 | 22.53 | ↑$0.16 (0.72%) | 22.35 | 22.54 | 81.16K |
| 2023-01-05 | 22.29 | 22.35 | ↑$0.06 (0.27%) | 22.28 | 22.35 | 83.68K |
| 2023-01-04 | 22.39 | 22.37 | ↓$0.03 (-0.11%) | 22.36 | 22.42 | 249.85K |
| 2023-01-03 | 22.36 | 22.30 | ↓$0.06 (-0.27%) | 22.28 | 22.36 | 28.77K |
| 2022-12-30 | 22.25 | 22.25 | ↓$0.00 (-0.02%) | 22.22 | 22.28 | 52.99K |
| 2022-12-29 | 22.28 | 22.29 | ↑$0.01 (0.05%) | 22.26 | 22.30 | 41K |
| 2022-12-28 | 22.27 | 22.26 | ↓$0.02 (-0.07%) | 22.25 | 22.29 | 21.51K |
| 2022-12-27 | 22.29 | 22.27 | ↓$0.02 (-0.10%) | 22.26 | 22.31 | 39.76K |
| 2022-12-23 | 22.35 | 22.36 | ↑$0.01 (0.04%) | 22.34 | 22.38 | 35.88K |
| 2022-12-22 | 22.43 | 22.41 | ↓$0.02 (-0.09%) | 22.41 | 22.44 | 66.01K |
| 2022-12-21 | 22.46 | 22.43 | ↓$0.03 (-0.13%) | 22.41 | 22.46 | 44.78K |
| 2022-12-20 | 22.39 | 22.41 | ↑$0.02 (0.07%) | 22.39 | 22.42 | 82.67K |
| 2022-12-19 | 22.48 | 22.47 | ↓$0.01 (-0.04%) | 22.45 | 22.50 | 42.52K |
Create an account or log in to view more rows.
$IBTH Don't hold!!! Buy it
$IBTH When in doubt...
$IBTH Yolo
$IBTH about to pop IMHO
$IBTH nearing a decent swing entry point
$IBTH check out the one month chart.
Perfect bull flag.
$IBTH The best investment you can make is an investment in yourself or another person
$IBTH see you on the moon
$IBTH BOUGHT TODAY!
$IBTH coming now