MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBTH — iShares iBonds Dec 2027 Term Treasury ETF
NasdaqiShares iBonds Dec 2027 Term Treasury ETF
$22.28
+0.01(+0.04%)
- O
- 22.28
- H
- 22.28
- L
- 22.27
- V
- 800.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.28
Period Return-0.71%
Period High$22.57
Period Low$22.24
Avg Daily Volume470.2K
Total Trading Days365
IBTH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.28 | $22.28 | $22.27 | $22.28 | +$0.01 | +0.04% | 800,457 | $22.27 | $22.27 $22.28 |
| Oct 1, 2026 | $22.25 | $22.27 | $22.24 | $22.27 | $-0.05 | -0.22% | 859,657 | $22.26 | $22.24 $22.27 |
| Sep 30, 2026 | $22.32 | $22.32 | $22.31 | $22.32 | +$0.02 | +0.07% | 614,187 | $22.32 | $22.31 $22.32 |
| Sep 29, 2026 | $22.31 | $22.31 | $22.30 | $22.31 | $-0.01 | -0.02% | 562,077 | $22.31 | $22.30 $22.31 |
| Sep 28, 2026 | $22.30 | $22.31 | $22.30 | $22.31 | +$0.00 | +0.00% | 442,210 | $22.30 | $22.30 $22.31 |
| Sep 25, 2026 | $22.31 | $22.31 | $22.30 | $22.31 | +$0.02 | +0.07% | 1,360,431 | $22.30 | $22.30 $22.31 |
| Sep 24, 2026 | $22.30 | $22.31 | $22.29 | $22.30 | +$0.01 | +0.02% | 636,048 | $22.30 | $22.29 $22.31 |
| Sep 23, 2026 | $22.31 | $22.31 | $22.29 | $22.29 | $-0.02 | -0.09% | 1,568,884 | $22.29 | $22.29 $22.31 |
| Sep 22, 2026 | $22.31 | $22.31 | $22.30 | $22.31 | +$0.01 | +0.04% | 390,508 | $22.31 | $22.30 $22.31 |
| Sep 21, 2026 | $22.31 | $22.31 | $22.30 | $22.30 | +$0.00 | +0.00% | 439,113 | $22.30 | $22.30 $22.31 |
| Sep 18, 2026 | $22.31 | $22.31 | $22.30 | $22.30 | +$0.00 | +0.00% | 328,849 | $22.31 | $22.30 $22.31 |
| Sep 17, 2026 | $22.30 | $22.30 | $22.29 | $22.30 | +$0.01 | +0.04% | 431,801 | $22.30 | $22.29 $22.30 |
| Sep 16, 2026 | $22.31 | $22.31 | $22.29 | $22.29 | $-0.02 | -0.09% | 396,581 | $22.30 | $22.29 $22.31 |
| Sep 15, 2026 | $22.31 | $22.31 | $22.30 | $22.31 | +$0.00 | +0.00% | 657,939 | $22.30 | $22.30 $22.31 |
| Sep 14, 2026 | $22.31 | $22.31 | $22.30 | $22.31 | +$0.00 | +0.00% | 302,967 | $22.30 | $22.30 $22.31 |
| Sep 11, 2026 | $22.31 | $22.31 | $22.30 | $22.31 | +$0.00 | +0.00% | 512,076 | $22.31 | $22.30 $22.31 |
| Sep 10, 2026 | $22.32 | $22.32 | $22.30 | $22.31 | $-0.01 | -0.02% | 624,403 | $22.31 | $22.30 $22.32 |
| Sep 9, 2026 | $22.32 | $22.32 | $22.31 | $22.32 | $-0.01 | -0.02% | 1,029,535 | $22.31 | $22.31 $22.32 |
| Sep 8, 2026 | $22.32 | $22.32 | $22.31 | $22.32 | +$0.01 | +0.02% | 300,328 | $22.32 | $22.31 $22.32 |
| Sep 4, 2026 | $22.32 | $22.32 | $22.31 | $22.32 | +$0.00 | +0.00% | 352,357 | $22.32 | $22.31 $22.32 |
| Sep 3, 2026 | $22.32 | $22.32 | $22.31 | $22.32 | +$0.02 | +0.07% | 369,602 | $22.32 | $22.31 $22.32 |
| Sep 2, 2026 | $22.30 | $22.30 | $22.29 | $22.30 | +$0.01 | +0.02% | 875,487 | $22.30 | $22.29 $22.30 |
| Sep 1, 2026 | $22.30 | $22.30 | $22.29 | $22.30 | $-0.08 | -0.34% | 788,327 | $22.30 | $22.29 $22.30 |
| Aug 31, 2026 | $22.37 | $22.37 | $22.36 | $22.37 | +$0.01 | +0.02% | 410,692 | $22.37 | $22.36 $22.37 |
| Aug 28, 2026 | $22.39 | $22.39 | $22.36 | $22.37 | $-0.01 | -0.04% | 535,036 | $22.37 | $22.36 $22.39 |
| Aug 27, 2026 | $22.38 | $22.38 | $22.37 | $22.38 | +$0.00 | +0.00% | 372,206 | $22.38 | $22.37 $22.38 |
| Aug 26, 2026 | $22.38 | $22.38 | $22.37 | $22.38 | +$0.00 | +0.00% | 412,938 | $22.41 | $22.37 $22.38 |
| Aug 25, 2026 | $22.38 | $22.38 | $22.37 | $22.38 | +$0.01 | +0.02% | 692,069 | $22.38 | $22.37 $22.38 |
| Aug 24, 2026 | $22.37 | $22.38 | $22.37 | $22.37 | $-0.01 | -0.04% | 322,737 | $22.37 | $22.37 $22.38 |
| Aug 21, 2026 | $22.38 | $22.38 | $22.37 | $22.38 | +$0.01 | +0.04% | 333,077 | $22.38 | $22.37 $22.38 |