iShares iBonds Dec 2027 Term Treasury ETF (IBTH) Historical Stock Data
22.16 ↑0.00 (0.00%)
As of March 28, 2024, 2:54pm EST.
Historical Data
In the past 30 trading days, IBTH is down -0.02% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.11 | 22.09 | ↓$0.02 (-0.11%) | 22.07 | 22.11 | 97.02K |
2024-03-13 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.13 | 22.16 | 137.08K |
2024-03-12 | 22.18 | 22.16 | ↓$0.02 (-0.09%) | 22.15 | 22.18 | 124.67K |
2024-03-11 | 22.22 | 22.20 | ↓$0.02 (-0.11%) | 22.19 | 22.22 | 156.54K |
2024-03-08 | 22.24 | 22.22 | ↓$0.02 (-0.11%) | 22.21 | 22.24 | 151.53K |
2024-03-07 | 22.20 | 22.21 | ↑$0.01 (0.05%) | 22.18 | 22.21 | 158.61K |
2024-03-06 | 22.17 | 22.16 | ↓$0.02 (-0.07%) | 22.15 | 22.20 | 185.23K |
2024-03-05 | 22.16 | 22.16 | ↑$0.00 (0.00%) | 22.13 | 22.17 | 155.40K |
2024-03-04 | 22.12 | 22.11 | ↓$0.01 (-0.03%) | 22.10 | 22.14 | 151.55K |
2024-03-01 | 22.10 | 22.14 | ↑$0.04 (0.18%) | 22.07 | 22.16 | 149.74K |
2024-02-29 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.14 | 22.17 | 220.84K |
2024-02-28 | 22.12 | 22.14 | ↑$0.02 (0.09%) | 22.10 | 22.14 | 152.40K |
2024-02-27 | 22.10 | 22.09 | ↓$0.01 (-0.05%) | 22.08 | 22.12 | 178.97K |
2024-02-26 | 22.10 | 22.09 | ↓$0.01 (-0.05%) | 22.08 | 22.12 | 99.51K |
2024-02-23 | 22.10 | 22.12 | ↑$0.02 (0.09%) | 22.09 | 22.13 | 214.86K |
2024-02-22 | 22.11 | 22.08 | ↓$0.03 (-0.14%) | 22.08 | 22.12 | 261.19K |
2024-02-21 | 22.16 | 22.12 | ↓$0.05 (-0.20%) | 22.10 | 22.16 | 398.55K |
2024-02-20 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.14 | 22.17 | 218.43K |
2024-02-16 | 22.09 | 22.10 | ↑$0.01 (0.05%) | 22.08 | 22.12 | 153.88K |
2024-02-15 | 22.19 | 22.17 | ↓$0.02 (-0.09%) | 22.15 | 22.19 | 355.29K |
Create an account or log in to view more rows.
$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
$IBTH When in doubt...